Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 4.030 | 4.040 | 3.980 | 4.000 | 3.969 | 274,000 |
| 2022-09-07 | 4.000 | 4.000 | 3.960 | 3.970 | 3.939 | 579,200 |
| 2022-09-06 | 4.030 | 4.030 | 3.930 | 4.010 | 3.979 | 911,300 |
| 2022-09-05 | 3.900 | 4.010 | 3.860 | 4.010 | 3.979 | 705,500 |
| 2022-09-02 | 3.920 | 4.000 | 3.760 | 4.000 | 3.969 | 1,399,600 |
| 2022-09-01 | 3.980 | 3.980 | 3.900 | 3.900 | 3.870 | 717,300 |
| 2022-08-30 | 3.890 | 4.050 | 3.850 | 4.040 | 4.009 | 565,400 |
| 2022-08-29 | 3.850 | 3.940 | 3.840 | 3.910 | 3.880 | 645,200 |
| 2022-08-26 | 4.040 | 4.060 | 3.960 | 4.000 | 3.969 | 551,300 |
| 2022-08-25 | 3.990 | 4.060 | 3.980 | 4.010 | 3.979 | 788,600 |
| 2022-08-24 | 4.080 | 4.080 | 3.950 | 3.960 | 3.929 | 407,700 |
| 2022-08-23 | 3.880 | 4.080 | 3.830 | 4.080 | 4.048 | 1,026,000 |
| 2022-08-22 | 3.950 | 3.990 | 3.900 | 3.930 | 3.899 | 2,301,700 |
| 2022-08-19 | 4.040 | 4.130 | 4.020 | 4.060 | 4.028 | 1,113,100 |
| 2022-08-18 | 3.980 | 4.020 | 3.950 | 4.010 | 3.979 | 1,054,300 |
| 2022-08-17 | 4.100 | 4.100 | 3.980 | 4.010 | 3.979 | 2,103,500 |
| 2022-08-16 | 4.100 | 4.100 | 3.980 | 4.100 | 4.068 | 1,225,200 |
| 2022-08-15 | 4.130 | 4.200 | 4.080 | 4.100 | 4.068 | 2,831,500 |
| 2022-08-12 | 4.160 | 4.160 | 4.010 | 4.060 | 4.028 | 1,409,800 |
| 2022-08-11 | 3.960 | 4.180 | 3.940 | 4.150 | 4.118 | 2,625,500 |
| 2022-08-10 | 3.980 | 3.980 | 3.810 | 3.860 | 3.830 | 1,541,500 |
| 2022-08-09 | 3.980 | 4.050 | 3.970 | 3.980 | 3.949 | 980,300 |
| 2022-08-08 | 4.040 | 4.040 | 3.910 | 3.990 | 3.959 | 1,023,400 |
| 2022-08-05 | 4.150 | 4.160 | 4.050 | 4.050 | 4.019 | 740,500 |
| 2022-08-04 | 3.970 | 4.190 | 3.970 | 4.100 | 4.068 | 4,280,900 |
| 2022-08-03 | 3.790 | 3.910 | 3.710 | 3.900 | 3.870 | 939,000 |
| 2022-08-02 | 3.960 | 3.970 | 3.790 | 3.790 | 3.761 | 1,438,100 |
| 2022-08-01 | 3.900 | 4.010 | 3.830 | 3.990 | 3.959 | 1,199,900 |
| 2022-07-29 | 3.980 | 4.030 | 3.880 | 3.900 | 3.870 | 1,654,200 |
| 2022-07-28 | 3.910 | 3.960 | 3.910 | 3.960 | 3.929 | 2,868,800 |
| 2022-07-27 | 3.770 | 3.870 | 3.740 | 3.860 | 3.830 | 3,890,000 |
| 2022-07-26 | 3.690 | 3.790 | 3.670 | 3.760 | 3.731 | 719,700 |
| 2022-07-25 | 3.790 | 3.790 | 3.700 | 3.740 | 3.711 | 433,600 |
| 2022-07-22 | 3.750 | 3.860 | 3.750 | 3.820 | 3.790 | 1,973,800 |
| 2022-07-21 | 3.750 | 3.790 | 3.710 | 3.720 | 3.691 | 2,319,600 |
| 2022-07-20 | 3.690 | 3.760 | 3.690 | 3.730 | 3.701 | 2,954,900 |
| 2022-07-19 | 3.590 | 3.620 | 3.550 | 3.620 | 3.592 | 838,600 |
| 2022-07-18 | 3.560 | 3.650 | 3.540 | 3.620 | 3.592 | 715,100 |
| 2022-07-15 | 3.420 | 3.500 | 3.350 | 3.500 | 3.473 | 1,278,300 |
| 2022-07-14 | 3.400 | 3.430 | 3.390 | 3.410 | 3.384 | 339,900 |
| 2022-07-13 | 3.400 | 3.420 | 3.330 | 3.400 | 3.374 | 736,200 |
| 2022-07-12 | 3.600 | 3.600 | 3.340 | 3.400 | 3.374 | 1,998,000 |
| 2022-07-08 | 3.620 | 3.710 | 3.560 | 3.670 | 3.642 | 1,678,800 |
| 2022-07-07 | 3.560 | 3.590 | 3.520 | 3.590 | 3.562 | 249,200 |
| 2022-07-06 | 3.580 | 3.630 | 3.510 | 3.580 | 3.532 | 1,633,300 |
| 2022-07-05 | 3.580 | 3.620 | 3.550 | 3.560 | 3.513 | 846,900 |
| 2022-07-04 | 3.570 | 3.570 | 3.520 | 3.550 | 3.503 | 446,500 |
| 2022-07-01 | 3.630 | 3.680 | 3.550 | 3.570 | 3.523 | 1,528,800 |
| 2022-06-30 | 3.630 | 3.730 | 3.630 | 3.690 | 3.641 | 2,173,700 |
| 2022-06-29 | 3.680 | 3.720 | 3.630 | 3.660 | 3.611 | 815,700 |
| 2022-06-28 | 3.850 | 3.850 | 3.700 | 3.750 | 3.700 | 2,154,200 |
| 2022-06-27 | 3.700 | 3.850 | 3.700 | 3.850 | 3.799 | 3,017,700 |
| 2022-06-24 | 3.530 | 3.670 | 3.500 | 3.630 | 3.582 | 1,209,600 |
| 2022-06-23 | 3.520 | 3.550 | 3.480 | 3.520 | 3.473 | 844,800 |
| 2022-06-22 | 3.670 | 3.690 | 3.520 | 3.520 | 3.473 | 1,031,000 |
| 2022-06-21 | 3.560 | 3.660 | 3.550 | 3.660 | 3.611 | 1,036,100 |
| 2022-06-20 | 3.650 | 3.660 | 3.530 | 3.560 | 3.513 | 794,600 |
| 2022-06-17 | 3.520 | 3.650 | 3.470 | 3.650 | 3.601 | 4,699,800 |
| 2022-06-16 | 3.630 | 3.680 | 3.570 | 3.580 | 3.532 | 1,087,300 |
| 2022-06-15 | 3.650 | 3.650 | 3.560 | 3.570 | 3.523 | 632,800 |
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.