Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 3.680 | 3.730 | 3.570 | 3.640 | 3.592 | 2,430,600 |
| 2022-06-10 | 3.690 | 3.770 | 3.670 | 3.740 | 3.690 | 1,735,800 |
| 2022-06-09 | 3.780 | 3.820 | 3.700 | 3.750 | 3.700 | 1,568,900 |
| 2022-06-08 | 3.800 | 3.830 | 3.700 | 3.830 | 3.779 | 1,435,400 |
| 2022-06-07 | 3.960 | 3.960 | 3.780 | 3.800 | 3.749 | 1,503,800 |
| 2022-06-03 | 3.890 | 4.000 | 3.860 | 3.960 | 3.907 | 2,935,300 |
| 2022-06-02 | 3.800 | 3.920 | 3.760 | 3.890 | 3.838 | 4,201,400 |
| 2022-06-01 | 3.720 | 3.820 | 3.720 | 3.790 | 3.740 | 1,124,000 |
| 2022-05-31 | 3.720 | 3.840 | 3.710 | 3.710 | 3.661 | 1,981,300 |
| 2022-05-30 | 3.750 | 3.800 | 3.660 | 3.710 | 3.661 | 2,047,400 |
| 2022-05-27 | 3.810 | 3.860 | 3.710 | 3.710 | 3.661 | 1,774,800 |
| 2022-05-26 | 3.700 | 3.770 | 3.670 | 3.770 | 3.720 | 2,800,000 |
| 2022-05-25 | 3.640 | 3.750 | 3.620 | 3.660 | 3.611 | 1,567,700 |
| 2022-05-24 | 3.670 | 3.720 | 3.580 | 3.630 | 3.582 | 2,497,300 |
| 2022-05-23 | 3.580 | 3.680 | 3.550 | 3.670 | 3.621 | 1,945,900 |
| 2022-05-20 | 3.580 | 3.680 | 3.580 | 3.580 | 3.532 | 1,384,700 |
| 2022-05-19 | 3.590 | 3.650 | 3.530 | 3.600 | 3.552 | 2,473,000 |
| 2022-05-18 | 3.650 | 3.710 | 3.610 | 3.660 | 3.611 | 3,119,500 |
| 2022-05-17 | 3.470 | 3.630 | 3.400 | 3.610 | 3.562 | 3,782,700 |
| 2022-05-13 | 3.120 | 3.540 | 3.110 | 3.470 | 3.424 | 8,037,500 |
| 2022-05-12 | 3.080 | 3.080 | 3.000 | 3.020 | 2.980 | 1,537,900 |
| 2022-05-11 | 3.080 | 3.120 | 3.070 | 3.080 | 3.039 | 1,163,700 |
| 2022-05-10 | 3.060 | 3.150 | 3.050 | 3.100 | 3.059 | 1,690,000 |
| 2022-05-09 | 3.150 | 3.150 | 3.060 | 3.100 | 3.059 | 1,721,600 |
| 2022-05-06 | 3.180 | 3.240 | 3.130 | 3.140 | 3.098 | 1,570,800 |
| 2022-05-05 | 3.460 | 3.500 | 3.250 | 3.250 | 3.207 | 1,959,500 |
| 2022-04-29 | 3.400 | 3.440 | 3.360 | 3.440 | 3.394 | 947,200 |
| 2022-04-28 | 3.200 | 3.360 | 3.180 | 3.360 | 3.315 | 1,445,900 |
| 2022-04-27 | 3.140 | 3.210 | 3.090 | 3.200 | 3.157 | 1,711,300 |
| 2022-04-26 | 3.220 | 3.270 | 3.190 | 3.200 | 3.157 | 1,815,900 |
| 2022-04-25 | 3.300 | 3.300 | 3.180 | 3.190 | 3.148 | 2,156,700 |
| 2022-04-22 | 3.350 | 3.380 | 3.320 | 3.350 | 3.305 | 2,687,300 |
| 2022-04-21 | 3.380 | 3.450 | 3.350 | 3.430 | 3.384 | 492,000 |
| 2022-04-20 | 3.400 | 3.450 | 3.340 | 3.400 | 3.355 | 997,500 |
| 2022-04-18 | 3.390 | 3.390 | 3.330 | 3.350 | 3.305 | 894,300 |
| 2022-04-15 | 3.400 | 3.440 | 3.370 | 3.400 | 3.355 | 1,871,700 |
| 2022-04-14 | 3.610 | 3.650 | 3.420 | 3.430 | 3.384 | 3,160,900 |
| 2022-04-13 | 3.580 | 3.670 | 3.540 | 3.580 | 3.532 | 2,305,200 |
| 2022-04-12 | 3.360 | 3.580 | 3.350 | 3.580 | 3.532 | 3,754,200 |
| 2022-04-11 | 3.640 | 3.640 | 3.410 | 3.460 | 3.414 | 3,263,300 |
| 2022-04-08 | 3.690 | 3.720 | 3.650 | 3.690 | 3.641 | 1,393,800 |
| 2022-04-07 | 3.730 | 3.730 | 3.670 | 3.690 | 3.641 | 1,418,300 |
| 2022-04-06 | 3.740 | 3.830 | 3.720 | 3.790 | 3.740 | 1,209,900 |
| 2022-04-05 | 3.820 | 3.890 | 3.780 | 3.800 | 3.749 | 3,403,700 |
| 2022-04-04 | 3.750 | 3.810 | 3.730 | 3.770 | 3.720 | 509,800 |
| 2022-04-01 | 3.740 | 3.800 | 3.680 | 3.750 | 3.700 | 1,324,100 |
| 2022-03-31 | 3.630 | 3.780 | 3.600 | 3.770 | 3.720 | 2,522,000 |
| 2022-03-30 | 3.740 | 3.800 | 3.620 | 3.630 | 3.582 | 2,471,900 |
| 2022-03-29 | 3.760 | 3.790 | 3.620 | 3.650 | 3.601 | 2,368,700 |
| 2022-03-28 | 3.890 | 3.950 | 3.700 | 3.710 | 3.661 | 3,161,400 |
| 2022-03-25 | 4.050 | 4.100 | 3.870 | 3.930 | 3.878 | 4,261,600 |
| 2022-03-24 | 4.070 | 4.070 | 3.910 | 3.990 | 3.937 | 2,675,000 |
| 2022-03-23 | 3.910 | 4.170 | 3.910 | 4.080 | 4.026 | 7,167,800 |
| 2022-03-22 | 3.780 | 3.880 | 3.700 | 3.870 | 3.819 | 2,233,200 |
| 2022-03-21 | 3.640 | 3.880 | 3.640 | 3.800 | 3.749 | 4,933,000 |
| 2022-03-18 | 3.730 | 3.740 | 3.580 | 3.600 | 3.552 | 3,165,500 |
| 2022-03-17 | 3.530 | 3.820 | 3.530 | 3.710 | 3.661 | 7,973,100 |
| 2022-03-16 | 3.320 | 3.480 | 3.260 | 3.450 | 3.404 | 5,383,600 |
| 2022-03-15 | 3.240 | 3.280 | 3.130 | 3.210 | 3.167 | 1,624,100 |
| 2022-03-14 | 3.380 | 3.400 | 3.210 | 3.280 | 3.236 | 3,713,200 |
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.