Pentamaster Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	4.650	4.720	4.650	4.710	4.673	805,900
2023-03-08	4.610	4.670	4.610	4.650	4.614	1,182,500
2023-03-07	4.690	4.720	4.610	4.650	4.614	1,674,400
2023-03-06	4.650	4.740	4.650	4.720	4.683	997,700
2023-03-03	4.850	4.850	4.600	4.610	4.574	2,579,600
2023-03-02	4.940	4.980	4.810	4.810	4.773	1,497,900
2023-03-01	5.030	5.030	4.900	4.900	4.862	445,500
2023-02-28	4.910	5.060	4.850	5.060	5.021	534,500
2023-02-27	4.990	4.990	4.810	4.900	4.862	967,900
2023-02-24	4.990	5.040	4.950	4.990	4.951	1,311,800
2023-02-23	4.730	4.950	4.730	4.920	4.882	440,500
2023-02-22	4.860	4.900	4.710	4.750	4.713	1,452,400
2023-02-21	4.960	4.960	4.870	4.910	4.872	835,400
2023-02-20	4.910	4.950	4.810	4.950	4.912	353,700
2023-02-17	5.050	5.070	4.870	4.900	4.862	4,221,500
2023-02-16	5.040	5.160	5.040	5.070	5.031	1,713,000
2023-02-15	5.030	5.080	4.980	5.070	5.031	840,900
2023-02-14	5.000	5.010	4.960	4.990	4.951	1,580,900
2023-02-13	4.940	5.040	4.930	5.000	4.961	4,210,600
2023-02-10	4.970	5.000	4.930	4.950	4.912	2,456,700
2023-02-09	5.100	5.100	4.980	5.010	4.971	1,150,900
2023-02-08	5.020	5.170	5.020	5.100	5.060	3,355,800
2023-02-07	4.940	5.100	4.940	5.080	5.041	1,195,900
2023-02-03	5.180	5.180	4.960	5.070	5.031	1,734,300
2023-02-02	4.940	5.200	4.920	5.170	5.130	3,561,800
2023-01-31	4.970	5.000	4.830	4.830	4.792	1,328,700
2023-01-30	4.990	5.030	4.960	4.990	4.951	2,107,300
2023-01-27	5.080	5.090	4.900	5.000	4.961	3,243,800
2023-01-26	5.140	5.140	5.070	5.070	5.031	1,884,200
2023-01-25	5.050	5.170	5.020	5.140	5.100	1,262,500
2023-01-20	4.940	5.020	4.900	5.000	4.961	857,400
2023-01-19	5.000	5.040	4.980	4.980	4.941	1,253,100
2023-01-18	5.050	5.100	5.000	5.040	5.001	2,423,400
2023-01-17	5.010	5.040	4.920	5.040	5.001	1,241,000
2023-01-16	4.900	5.030	4.900	4.990	4.951	2,456,100
2023-01-13	4.860	4.970	4.860	4.900	4.862	3,017,200
2023-01-12	4.760	4.880	4.760	4.860	4.822	2,869,300
2023-01-11	4.700	4.760	4.680	4.750	4.713	1,424,400
2023-01-10	4.700	4.720	4.670	4.680	4.644	679,700
2023-01-09	4.640	4.700	4.610	4.690	4.654	1,581,000
2023-01-06	4.510	4.630	4.510	4.590	4.554	868,200
2023-01-05	4.550	4.580	4.510	4.530	4.495	395,500
2023-01-04	4.590	4.600	4.500	4.530	4.495	332,800
2023-01-03	4.410	4.570	4.410	4.570	4.535	305,000
2022-12-30	4.410	4.470	4.410	4.430	4.396	319,500
2022-12-29	4.380	4.400	4.370	4.380	4.346	170,200
2022-12-28	4.410	4.450	4.400	4.420	4.386	648,600
2022-12-27	4.450	4.450	4.400	4.420	4.386	285,600
2022-12-23	4.410	4.450	4.400	4.450	4.415	397,800
2022-12-22	4.490	4.490	4.420	4.480	4.445	436,800
2022-12-21	4.500	4.530	4.450	4.490	4.455	363,500
2022-12-20	4.500	4.520	4.480	4.510	4.475	408,400
2022-12-19	4.500	4.550	4.410	4.530	4.495	321,500
2022-12-16	4.410	4.530	4.400	4.510	4.475	1,977,700
2022-12-15	4.670	4.680	4.460	4.490	4.455	1,242,300
2022-12-14	4.710	4.780	4.660	4.680	4.644	1,483,200
2022-12-13	4.700	4.720	4.640	4.690	4.654	547,400
2022-12-12	4.680	4.740	4.570	4.660	4.624	434,600
2022-12-09	4.610	4.690	4.600	4.690	4.654	747,800
2022-12-08	4.620	4.620	4.500	4.600	4.564	490,900

← NewerPage 16 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.