Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 5.250 | 5.290 | 5.230 | 5.270 | 5.250 | 270,100 |
| 2023-09-04 | 5.290 | 5.320 | 5.220 | 5.290 | 5.270 | 203,600 |
| 2023-09-01 | 5.300 | 5.320 | 5.230 | 5.290 | 5.270 | 673,900 |
| 2023-08-30 | 5.280 | 5.320 | 5.240 | 5.290 | 5.270 | 296,900 |
| 2023-08-29 | 5.210 | 5.280 | 5.180 | 5.280 | 5.260 | 374,800 |
| 2023-08-28 | 5.300 | 5.300 | 5.200 | 5.240 | 5.220 | 510,800 |
| 2023-08-25 | 5.310 | 5.330 | 5.280 | 5.300 | 5.280 | 1,397,600 |
| 2023-08-24 | 5.330 | 5.430 | 5.330 | 5.360 | 5.339 | 500,600 |
| 2023-08-23 | 5.310 | 5.380 | 5.290 | 5.330 | 5.309 | 461,100 |
| 2023-08-22 | 5.310 | 5.350 | 5.290 | 5.300 | 5.280 | 72,700 |
| 2023-08-21 | 5.220 | 5.330 | 5.180 | 5.290 | 5.270 | 356,000 |
| 2023-08-18 | 5.320 | 5.400 | 5.210 | 5.300 | 5.280 | 1,246,400 |
| 2023-08-17 | 5.420 | 5.430 | 5.340 | 5.350 | 5.329 | 1,840,700 |
| 2023-08-16 | 5.450 | 5.450 | 5.380 | 5.410 | 5.389 | 1,082,800 |
| 2023-08-15 | 5.400 | 5.510 | 5.390 | 5.450 | 5.429 | 2,006,100 |
| 2023-08-14 | 5.470 | 5.470 | 5.350 | 5.380 | 5.359 | 787,500 |
| 2023-08-11 | 5.560 | 5.560 | 5.410 | 5.430 | 5.409 | 1,727,700 |
| 2023-08-10 | 5.400 | 5.560 | 5.400 | 5.530 | 5.509 | 1,727,000 |
| 2023-08-09 | 5.370 | 5.440 | 5.300 | 5.400 | 5.379 | 1,680,000 |
| 2023-08-08 | 5.280 | 5.380 | 5.260 | 5.370 | 5.349 | 1,704,100 |
| 2023-08-07 | 5.330 | 5.330 | 5.250 | 5.290 | 5.270 | 676,100 |
| 2023-08-04 | 5.300 | 5.320 | 5.290 | 5.310 | 5.290 | 1,417,500 |
| 2023-08-03 | 5.250 | 5.330 | 5.220 | 5.300 | 5.280 | 712,600 |
| 2023-08-02 | 5.250 | 5.300 | 5.250 | 5.270 | 5.250 | 263,700 |
| 2023-08-01 | 5.250 | 5.330 | 5.230 | 5.300 | 5.280 | 1,603,800 |
| 2023-07-31 | 5.280 | 5.360 | 5.240 | 5.240 | 5.220 | 538,200 |
| 2023-07-28 | 5.310 | 5.320 | 5.200 | 5.280 | 5.260 | 561,000 |
| 2023-07-27 | 5.320 | 5.350 | 5.270 | 5.310 | 5.290 | 486,900 |
| 2023-07-26 | 5.350 | 5.370 | 5.270 | 5.320 | 5.299 | 383,100 |
| 2023-07-25 | 5.260 | 5.390 | 5.260 | 5.380 | 5.359 | 1,282,000 |
| 2023-07-24 | 5.340 | 5.340 | 5.230 | 5.290 | 5.270 | 837,700 |
| 2023-07-21 | 5.380 | 5.390 | 5.330 | 5.360 | 5.339 | 1,016,900 |
| 2023-07-20 | 5.390 | 5.450 | 5.360 | 5.450 | 5.429 | 2,170,900 |
| 2023-07-18 | 5.300 | 5.400 | 5.300 | 5.370 | 5.349 | 3,633,700 |
| 2023-07-17 | 5.400 | 5.460 | 5.250 | 5.290 | 5.270 | 1,990,800 |
| 2023-07-14 | 5.110 | 5.400 | 5.040 | 5.400 | 5.379 | 6,445,700 |
| 2023-07-13 | 5.100 | 5.150 | 5.090 | 5.130 | 5.110 | 2,072,300 |
| 2023-07-12 | 5.100 | 5.110 | 5.090 | 5.100 | 5.060 | 705,100 |
| 2023-07-11 | 5.040 | 5.130 | 5.040 | 5.080 | 5.041 | 822,200 |
| 2023-07-10 | 5.140 | 5.140 | 4.980 | 5.040 | 5.001 | 423,000 |
| 2023-07-07 | 5.040 | 5.160 | 5.040 | 5.140 | 5.100 | 2,843,400 |
| 2023-07-06 | 5.060 | 5.090 | 4.990 | 5.050 | 5.011 | 2,430,600 |
| 2023-07-05 | 5.060 | 5.080 | 5.000 | 5.040 | 5.001 | 3,275,600 |
| 2023-07-04 | 4.940 | 5.060 | 4.940 | 5.060 | 5.021 | 4,883,000 |
| 2023-07-03 | 4.920 | 4.960 | 4.880 | 4.930 | 4.892 | 3,195,000 |
| 2023-06-30 | 4.880 | 4.940 | 4.880 | 4.920 | 4.882 | 556,900 |
| 2023-06-28 | 4.820 | 4.950 | 4.810 | 4.890 | 4.852 | 512,600 |
| 2023-06-27 | 4.760 | 4.820 | 4.730 | 4.800 | 4.763 | 4,216,700 |
| 2023-06-26 | 4.850 | 4.850 | 4.740 | 4.740 | 4.703 | 665,900 |
| 2023-06-23 | 4.830 | 4.900 | 4.830 | 4.870 | 4.832 | 608,000 |
| 2023-06-22 | 4.780 | 4.840 | 4.750 | 4.830 | 4.792 | 2,017,600 |
| 2023-06-21 | 4.820 | 4.820 | 4.750 | 4.800 | 4.763 | 936,600 |
| 2023-06-20 | 4.940 | 4.940 | 4.820 | 4.850 | 4.812 | 156,100 |
| 2023-06-19 | 4.950 | 4.980 | 4.890 | 4.920 | 4.882 | 146,000 |
| 2023-06-16 | 5.000 | 5.000 | 4.910 | 4.950 | 4.912 | 7,304,000 |
| 2023-06-15 | 4.920 | 4.960 | 4.920 | 4.950 | 4.912 | 1,198,800 |
| 2023-06-14 | 5.000 | 5.040 | 4.900 | 4.950 | 4.912 | 1,226,800 |
| 2023-06-13 | 4.800 | 5.020 | 4.800 | 5.000 | 4.961 | 2,540,400 |
| 2023-06-12 | 4.740 | 4.820 | 4.740 | 4.770 | 4.733 | 858,400 |
| 2023-06-09 | 4.780 | 4.790 | 4.720 | 4.750 | 4.713 | 453,700 |
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.