Pentamaster Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	4.630	4.690	4.580	4.620	4.584	2,535,300
2022-12-06	4.570	4.700	4.510	4.650	4.614	1,714,200
2022-12-05	4.710	4.720	4.550	4.630	4.594	766,200
2022-12-02	4.700	4.770	4.550	4.740	4.703	2,868,100
2022-12-01	4.360	4.790	4.360	4.710	4.673	11,956,500
2022-11-30	4.290	4.360	4.260	4.300	4.267	1,844,600
2022-11-29	4.290	4.380	4.270	4.300	4.267	464,100
2022-11-25	4.380	4.380	4.270	4.330	4.296	564,800
2022-11-24	4.120	4.420	4.120	4.370	4.336	4,876,900
2022-11-23	4.090	4.130	4.050	4.110	4.078	166,500
2022-11-22	4.000	4.090	3.980	4.090	4.058	72,300
2022-11-21	4.020	4.090	3.950	4.010	3.979	197,000
2022-11-17	4.070	4.090	4.000	4.020	3.989	181,400
2022-11-16	4.030	4.110	3.990	4.100	4.068	308,500
2022-11-15	4.060	4.090	3.990	4.030	3.999	349,900
2022-11-14	4.120	4.130	4.020	4.060	4.028	326,400
2022-11-11	3.930	4.190	3.930	4.130	4.098	2,600,200
2022-11-10	3.820	3.840	3.810	3.820	3.790	99,100
2022-11-09	3.850	3.880	3.800	3.820	3.790	152,100
2022-11-08	3.840	3.850	3.790	3.850	3.820	157,400
2022-11-07	3.790	3.820	3.730	3.820	3.790	427,500
2022-11-04	3.800	3.830	3.790	3.790	3.761	453,300
2022-11-03	3.800	3.890	3.710	3.770	3.741	345,900
2022-11-02	3.850	3.920	3.820	3.820	3.790	425,100
2022-11-01	3.880	3.930	3.820	3.850	3.820	95,200
2022-10-31	3.900	3.970	3.870	3.880	3.850	278,800
2022-10-28	3.830	3.900	3.820	3.880	3.850	634,300
2022-10-27	3.880	3.890	3.830	3.850	3.820	177,500
2022-10-26	3.850	3.910	3.820	3.910	3.880	267,000
2022-10-25	3.860	3.890	3.830	3.850	3.820	216,800
2022-10-21	3.820	3.910	3.800	3.850	3.820	161,000
2022-10-20	3.810	3.930	3.800	3.830	3.800	482,600
2022-10-19	3.890	3.930	3.810	3.810	3.780	301,300
2022-10-18	3.740	3.900	3.740	3.880	3.850	963,000
2022-10-17	3.690	3.720	3.650	3.700	3.671	1,395,500
2022-10-14	3.790	3.820	3.720	3.720	3.691	742,200
2022-10-13	3.720	3.740	3.630	3.690	3.661	1,651,500
2022-10-12	3.900	3.940	3.650	3.750	3.721	3,897,600
2022-10-11	4.020	4.020	3.910	3.950	3.919	1,895,100
2022-10-07	4.040	4.090	4.040	4.080	4.048	439,300
2022-10-06	4.010	4.090	4.010	4.080	4.048	354,300
2022-10-05	4.130	4.140	4.010	4.020	3.989	735,100
2022-10-04	4.040	4.100	4.010	4.100	4.068	815,700
2022-10-03	4.140	4.140	3.960	3.970	3.939	751,000
2022-09-30	4.010	4.150	3.910	4.150	4.118	1,575,700
2022-09-29	4.110	4.140	4.020	4.040	4.009	1,322,400
2022-09-28	4.090	4.180	4.030	4.070	4.038	1,241,300
2022-09-27	4.070	4.180	4.070	4.170	4.138	486,800
2022-09-26	4.170	4.190	4.060	4.090	4.058	663,200
2022-09-23	4.190	4.210	4.170	4.190	4.157	472,800
2022-09-22	4.110	4.220	4.110	4.200	4.167	1,089,500
2022-09-21	4.100	4.200	4.100	4.160	4.128	761,400
2022-09-20	4.070	4.190	4.070	4.160	4.128	800,800
2022-09-19	4.140	4.140	4.040	4.050	4.019	682,900
2022-09-15	4.120	4.180	4.020	4.130	4.098	1,093,100
2022-09-14	4.030	4.130	3.960	4.070	4.038	1,547,500
2022-09-13	4.220	4.230	4.140	4.140	4.108	903,100
2022-09-12	4.170	4.250	4.160	4.190	4.157	1,503,300
2022-09-09	3.980	4.150	3.980	4.120	4.088	1,481,100
2022-09-08	4.030	4.040	3.980	4.000	3.969	274,000

← NewerPage 17 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.