Pentamaster Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.660	4.760	4.660	4.740	4.722	631,700
2023-11-29	4.750	4.790	4.750	4.760	4.742	930,100
2023-11-28	4.680	4.790	4.670	4.780	4.762	583,700
2023-11-27	4.780	4.780	4.660	4.670	4.652	559,000
2023-11-24	4.680	4.740	4.660	4.740	4.722	571,700
2023-11-23	4.800	4.800	4.640	4.660	4.642	876,600
2023-11-22	4.800	4.820	4.760	4.790	4.772	708,000
2023-11-21	4.750	4.800	4.740	4.760	4.742	1,479,300
2023-11-20	4.790	4.790	4.720	4.740	4.722	467,300
2023-11-17	4.810	4.810	4.760	4.780	4.762	463,000
2023-11-16	4.770	4.810	4.750	4.800	4.781	726,400
2023-11-15	4.840	4.870	4.750	4.770	4.752	1,192,900
2023-11-14	4.830	4.840	4.790	4.820	4.801	1,148,900
2023-11-10	4.830	4.860	4.800	4.830	4.811	771,500
2023-11-09	4.850	4.850	4.790	4.840	4.821	1,202,900
2023-11-08	4.900	4.900	4.830	4.850	4.831	1,579,500
2023-11-07	4.920	4.930	4.860	4.870	4.851	1,547,800
2023-11-06	4.880	4.950	4.880	4.910	4.891	2,057,100
2023-11-03	4.950	5.030	4.840	4.850	4.831	4,620,200
2023-11-02	4.850	4.940	4.850	4.890	4.871	1,044,500
2023-11-01	5.000	5.000	4.810	4.850	4.831	981,900
2023-10-31	5.030	5.030	4.970	5.000	4.981	1,295,400
2023-10-30	5.050	5.060	5.020	5.020	5.001	1,722,500
2023-10-27	5.040	5.080	5.040	5.060	5.040	736,800
2023-10-26	5.070	5.100	5.040	5.040	5.021	1,018,000
2023-10-25	5.070	5.130	5.070	5.070	5.050	226,000
2023-10-24	5.020	5.100	5.000	5.070	5.050	1,445,100
2023-10-23	5.040	5.050	4.970	5.020	5.001	424,200
2023-10-20	5.060	5.120	5.050	5.080	5.060	190,400
2023-10-19	5.120	5.120	5.090	5.100	5.080	606,000
2023-10-18	5.150	5.200	5.010	5.150	5.130	151,000
2023-10-17	5.110	5.190	5.110	5.150	5.130	252,000
2023-10-16	5.160	5.160	5.100	5.110	5.090	128,000
2023-10-13	5.200	5.210	5.140	5.160	5.140	172,200
2023-10-12	5.240	5.240	5.170	5.210	5.190	148,800
2023-10-11	5.270	5.270	5.210	5.240	5.220	261,600
2023-10-10	5.140	5.310	5.140	5.300	5.280	535,500
2023-10-09	5.050	5.150	5.050	5.140	5.120	95,200
2023-10-06	5.060	5.100	5.040	5.070	5.050	1,555,400
2023-10-05	5.000	5.080	5.000	5.050	5.031	561,200
2023-10-04	5.020	5.030	5.000	5.000	4.981	1,347,600
2023-10-03	5.120	5.120	5.010	5.050	5.031	676,900
2023-10-02	5.180	5.230	5.060	5.120	5.100	1,719,600
2023-09-29	5.130	5.220	5.130	5.180	5.160	1,021,600
2023-09-27	5.170	5.170	5.090	5.130	5.110	1,508,200
2023-09-26	5.190	5.230	5.150	5.180	5.160	1,159,300
2023-09-25	5.220	5.230	5.180	5.180	5.160	427,800
2023-09-22	5.260	5.270	5.210	5.250	5.230	1,581,000
2023-09-21	5.300	5.300	5.270	5.280	5.260	1,857,400
2023-09-20	5.280	5.380	5.280	5.300	5.280	662,300
2023-09-19	5.380	5.390	5.280	5.300	5.280	365,000
2023-09-18	5.370	5.470	5.300	5.390	5.369	3,032,100
2023-09-15	5.370	5.420	5.370	5.400	5.379	1,092,800
2023-09-14	5.430	5.450	5.350	5.380	5.359	1,291,900
2023-09-13	5.280	5.430	5.280	5.430	5.409	1,022,800
2023-09-12	5.290	5.310	5.260	5.280	5.260	592,800
2023-09-11	5.230	5.300	5.200	5.300	5.280	342,100
2023-09-08	5.290	5.330	5.250	5.250	5.230	95,800
2023-09-07	5.280	5.340	5.280	5.300	5.280	739,500
2023-09-06	5.280	5.340	5.270	5.320	5.299	224,700

← NewerPage 13 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-11	0.0200 MYR
2023-07-13	0.0200 MYR
2022-07-07	0.0200 MYR
2021-07-15	0.0150 MYR
2020-07-30	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.