Pentamaster Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	4.790	4.790	4.700	4.710	4.673	790,300
2023-06-07	4.800	4.880	4.800	4.810	4.773	174,400
2023-06-06	4.930	4.930	4.790	4.820	4.783	631,700
2023-06-02	4.940	4.980	4.890	4.910	4.872	500,900
2023-06-01	4.960	5.020	4.950	4.960	4.921	704,900
2023-05-31	4.930	5.000	4.920	5.000	4.961	605,700
2023-05-30	4.950	4.980	4.940	4.950	4.912	791,200
2023-05-29	4.900	4.970	4.900	4.940	4.902	932,200
2023-05-26	4.740	4.880	4.740	4.880	4.842	730,900
2023-05-25	4.690	4.740	4.680	4.740	4.703	430,400
2023-05-24	4.670	4.700	4.660	4.680	4.644	551,700
2023-05-23	4.660	4.700	4.660	4.670	4.634	834,800
2023-05-22	4.820	4.830	4.650	4.660	4.624	744,800
2023-05-19	4.930	4.930	4.820	4.830	4.792	121,000
2023-05-18	4.800	4.930	4.780	4.880	4.842	487,100
2023-05-17	4.710	4.830	4.690	4.820	4.783	441,200
2023-05-16	4.740	4.800	4.690	4.750	4.713	446,000
2023-05-15	4.840	4.840	4.680	4.740	4.703	571,300
2023-05-12	4.830	4.880	4.740	4.840	4.802	561,300
2023-05-11	4.810	4.850	4.800	4.830	4.792	220,000
2023-05-10	4.830	4.830	4.760	4.800	4.763	619,500
2023-05-09	4.740	4.840	4.690	4.800	4.763	716,100
2023-05-08	4.790	4.810	4.700	4.700	4.664	1,339,100
2023-05-05	4.730	4.850	4.720	4.800	4.763	975,300
2023-05-03	4.760	4.850	4.740	4.750	4.713	987,500
2023-05-02	4.900	4.900	4.800	4.800	4.763	265,100
2023-04-28	4.940	4.940	4.870	4.900	4.862	895,000
2023-04-27	4.710	4.940	4.690	4.920	4.882	1,162,600
2023-04-26	4.670	4.750	4.650	4.720	4.683	1,925,500
2023-04-25	4.880	4.890	4.670	4.670	4.634	1,265,000
2023-04-20	4.940	4.970	4.880	4.890	4.852	795,900
2023-04-19	4.950	5.030	4.950	5.020	4.981	829,900
2023-04-18	5.050	5.090	5.010	5.050	5.011	1,345,900
2023-04-17	5.060	5.120	5.030	5.090	5.050	3,631,400
2023-04-14	4.990	5.050	4.990	5.050	5.011	1,995,400
2023-04-13	4.980	5.010	4.930	4.980	4.941	786,400
2023-04-12	5.000	5.040	4.990	5.000	4.961	1,103,100
2023-04-11	4.930	5.020	4.930	5.000	4.961	213,500
2023-04-10	5.050	5.050	4.920	4.930	4.892	133,500
2023-04-07	4.990	5.050	4.960	5.050	5.011	758,900
2023-04-06	4.890	5.050	4.880	4.980	4.941	2,087,500
2023-04-05	4.900	4.950	4.890	4.920	4.882	913,000
2023-04-04	4.930	4.950	4.900	4.910	4.872	1,669,100
2023-04-03	4.910	4.970	4.880	4.930	4.892	1,255,700
2023-03-31	4.840	4.910	4.840	4.900	4.862	1,368,000
2023-03-30	4.780	4.860	4.780	4.840	4.802	793,700
2023-03-29	4.700	4.780	4.690	4.760	4.723	217,600
2023-03-28	4.750	4.770	4.680	4.710	4.673	762,600
2023-03-27	4.850	4.850	4.750	4.760	4.723	418,900
2023-03-24	4.840	4.860	4.810	4.850	4.812	1,841,700
2023-03-23	4.810	4.850	4.770	4.820	4.783	591,100
2023-03-22	4.830	4.830	4.760	4.800	4.763	1,399,300
2023-03-21	4.760	4.830	4.760	4.790	4.753	952,000
2023-03-20	4.690	4.770	4.680	4.750	4.713	249,600
2023-03-17	4.670	4.720	4.640	4.690	4.654	1,666,500
2023-03-16	4.630	4.640	4.570	4.630	4.594	1,760,100
2023-03-15	4.680	4.700	4.620	4.660	4.624	228,700
2023-03-14	4.660	4.680	4.590	4.650	4.614	1,076,500
2023-03-13	4.690	4.690	4.580	4.670	4.634	2,026,900
2023-03-10	4.700	4.710	4.670	4.700	4.664	215,600

← NewerPage 15 of 21 · 1,238 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.