Pentamaster Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.000	5.050	4.920	5.040	5.040	1,588,900
2026-07-23	5.040	5.100	4.980	5.040	5.040	1,431,200
2026-07-22	5.190	5.190	4.980	5.000	5.000	2,647,600
2026-07-21	4.850	5.220	4.850	5.190	5.190	5,784,600
2026-07-20	4.890	4.940	4.840	4.910	4.910	1,614,100
2026-07-17	4.960	4.980	4.860	4.910	4.910	4,437,900
2026-07-16	4.900	5.040	4.830	5.000	5.000	3,674,400
2026-07-15	4.680	4.940	4.680	4.940	4.940	2,695,300
2026-07-14	4.600	4.660	4.470	4.650	4.650	1,843,000
2026-07-13	4.650	4.700	4.550	4.600	4.600	1,566,200
2026-07-10	4.640	4.790	4.580	4.710	4.710	3,084,600
2026-07-09	4.550	4.680	4.550	4.600	4.600	3,771,000
2026-07-08	4.680	4.720	4.540	4.540	4.540	3,210,900
2026-07-07	4.680	4.760	4.590	4.730	4.730	1,992,800
2026-07-06	4.800	4.810	4.650	4.680	4.680	1,568,600
2026-07-03	4.800	4.810	4.700	4.790	4.790	1,133,300
2026-07-02	4.940	4.940	4.760	4.820	4.820	2,665,500
2026-07-01	4.800	5.050	4.800	4.940	4.940	6,012,600
2026-06-30	4.780	4.810	4.710	4.780	4.780	4,003,300
2026-06-29	4.750	4.830	4.720	4.780	4.780	1,966,400
2026-06-26	4.980	4.980	4.700	4.780	4.780	3,426,200
2026-06-25	5.000	5.140	4.960	4.960	4.960	11,115,400
2026-06-24	4.780	5.120	4.760	4.990	4.990	7,771,600
2026-06-23	4.880	4.900	4.750	4.780	4.780	4,998,500
2026-06-22	4.900	4.970	4.820	4.890	4.890	4,638,300
2026-06-19	4.900	4.980	4.790	4.900	4.900	1,708,000
2026-06-18	4.820	4.920	4.770	4.920	4.920	3,127,700
2026-06-17	4.880	4.880	4.880	4.880	4.880	0
2026-06-16	4.830	4.900	4.710	4.880	4.880	4,945,900
2026-06-15	4.330	4.830	4.330	4.830	4.830	9,155,300
2026-06-12	4.430	4.510	4.310	4.310	4.310	3,942,800
2026-06-11	4.000	4.390	3.950	4.370	4.370	6,536,500
2026-06-10	4.060	4.160	4.030	4.060	4.060	2,954,100
2026-06-09	4.060	4.140	4.000	4.060	4.060	2,809,500
2026-06-08	4.000	4.060	3.920	4.050	4.050	4,623,600
2026-06-05	4.260	4.260	4.100	4.170	4.170	2,978,200
2026-06-04	4.430	4.550	4.250	4.250	4.250	2,129,500
2026-06-03	4.560	4.590	4.430	4.510	4.510	3,656,600
2026-06-02	4.560	4.560	4.560	4.560	4.560	0
2026-06-01	4.560	4.560	4.560	4.560	4.560	0
2026-05-29	4.610	4.680	4.480	4.560	4.560	4,774,300
2026-05-28	4.600	4.680	4.520	4.610	4.610	3,448,700
2026-05-27	4.600	4.600	4.600	4.600	4.600	0
2026-05-26	4.590	4.680	4.550	4.600	4.600	3,946,300
2026-05-25	4.420	4.680	4.390	4.590	4.590	5,728,100
2026-05-22	4.260	4.460	4.220	4.380	4.380	14,741,000
2026-05-21	4.080	4.350	4.070	4.260	4.260	8,490,500
2026-05-20	4.090	4.150	3.980	4.060	4.060	5,126,000
2026-05-19	4.150	4.190	4.040	4.100	4.100	6,001,000
2026-05-18	4.300	4.300	4.090	4.170	4.170	7,312,700
2026-05-15	4.390	4.510	4.370	4.400	4.400	5,199,000
2026-05-14	4.500	4.510	4.350	4.380	4.380	4,666,600
2026-05-13	4.400	4.530	4.320	4.500	4.500	3,122,000
2026-05-12	4.250	4.520	4.210	4.430	4.430	12,030,200
2026-05-11	4.360	4.400	4.210	4.250	4.250	5,894,200
2026-05-08	4.360	4.570	4.220	4.360	4.360	6,932,300
2026-05-07	4.150	4.420	4.140	4.380	4.380	9,528,700
2026-05-06	3.990	4.140	3.970	4.130	4.130	3,265,000
2026-05-05	3.950	4.000	3.900	3.990	3.990	892,900
2026-05-04	3.960	4.150	3.930	3.950	3.950	12,639,000

← NewerPage 2 of 3 · 130 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.