Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 3.110 | 3.400 | 3.020 | 3.340 | 3.296 | 4,419,000 |
| 2022-03-10 | 3.170 | 3.280 | 3.030 | 3.130 | 3.088 | 7,361,700 |
| 2022-03-09 | 2.840 | 3.050 | 2.800 | 3.010 | 2.970 | 8,033,100 |
| 2022-03-08 | 2.720 | 2.920 | 2.670 | 2.800 | 2.763 | 6,933,000 |
| 2022-03-07 | 3.110 | 3.150 | 2.780 | 2.810 | 2.773 | 7,306,200 |
| 2022-03-04 | 3.210 | 3.220 | 3.070 | 3.210 | 3.167 | 2,928,300 |
| 2022-03-03 | 3.430 | 3.490 | 3.200 | 3.200 | 3.157 | 2,702,400 |
| 2022-03-02 | 3.290 | 3.460 | 3.290 | 3.430 | 3.384 | 2,098,500 |
| 2022-03-01 | 3.270 | 3.340 | 3.260 | 3.320 | 3.276 | 2,749,400 |
| 2022-02-28 | 3.570 | 3.570 | 3.150 | 3.240 | 3.197 | 7,319,800 |
| 2022-02-25 | 3.640 | 3.680 | 3.410 | 3.570 | 3.523 | 4,507,000 |
| 2022-02-24 | 3.550 | 3.580 | 3.400 | 3.570 | 3.523 | 1,510,200 |
| 2022-02-23 | 3.250 | 3.640 | 3.250 | 3.600 | 3.552 | 4,385,800 |
| 2022-02-22 | 3.500 | 3.610 | 3.220 | 3.230 | 3.187 | 9,463,200 |
| 2022-02-21 | 3.730 | 3.730 | 3.500 | 3.530 | 3.483 | 7,450,600 |
| 2022-02-18 | 3.870 | 3.870 | 3.700 | 3.740 | 3.690 | 8,523,700 |
| 2022-02-17 | 4.050 | 4.100 | 3.880 | 3.890 | 3.838 | 3,466,600 |
| 2022-02-16 | 4.100 | 4.100 | 4.040 | 4.070 | 4.016 | 1,011,900 |
| 2022-02-15 | 4.050 | 4.080 | 4.020 | 4.050 | 3.996 | 945,600 |
| 2022-02-14 | 4.090 | 4.090 | 4.030 | 4.030 | 3.976 | 2,882,300 |
| 2022-02-11 | 4.100 | 4.150 | 4.070 | 4.130 | 4.075 | 3,352,300 |
| 2022-02-10 | 4.130 | 4.230 | 4.110 | 4.130 | 4.075 | 4,811,900 |
| 2022-02-09 | 4.030 | 4.120 | 4.030 | 4.090 | 4.036 | 3,732,300 |
| 2022-02-08 | 4.040 | 4.160 | 4.010 | 4.030 | 3.976 | 1,872,500 |
| 2022-02-07 | 4.050 | 4.050 | 4.000 | 4.040 | 3.986 | 1,317,100 |
| 2022-02-04 | 4.030 | 4.080 | 4.000 | 4.040 | 3.986 | 1,916,600 |
| 2022-02-03 | 4.150 | 4.180 | 4.050 | 4.070 | 4.016 | 1,545,700 |
| 2022-01-31 | 4.080 | 4.130 | 4.050 | 4.080 | 4.026 | 491,000 |
| 2022-01-28 | 4.050 | 4.070 | 4.010 | 4.040 | 3.986 | 1,656,100 |
| 2022-01-27 | 4.100 | 4.130 | 4.030 | 4.040 | 3.986 | 1,429,000 |
| 2022-01-26 | 4.000 | 4.140 | 4.000 | 4.100 | 4.045 | 3,693,800 |
| 2022-01-25 | 4.080 | 4.110 | 3.960 | 4.020 | 3.967 | 3,130,800 |
| 2022-01-24 | 4.050 | 4.240 | 3.950 | 4.020 | 3.967 | 4,921,800 |
| 2022-01-21 | 4.110 | 4.160 | 3.980 | 4.160 | 4.105 | 8,406,100 |
| 2022-01-20 | 4.100 | 4.250 | 4.100 | 4.180 | 4.124 | 5,409,800 |
| 2022-01-19 | 4.360 | 4.360 | 4.100 | 4.180 | 4.124 | 8,071,200 |
| 2022-01-17 | 4.420 | 4.540 | 4.370 | 4.460 | 4.401 | 2,460,600 |
| 2022-01-14 | 4.630 | 4.640 | 4.330 | 4.450 | 4.391 | 16,111,900 |
| 2022-01-13 | 4.900 | 4.940 | 4.630 | 4.650 | 4.588 | 8,284,400 |
| 2022-01-12 | 4.980 | 5.000 | 4.850 | 4.870 | 4.805 | 2,358,800 |
| 2022-01-11 | 5.110 | 5.120 | 4.870 | 4.900 | 4.835 | 5,707,700 |
| 2022-01-10 | 5.280 | 5.280 | 5.050 | 5.100 | 5.032 | 5,285,600 |
| 2022-01-07 | 5.300 | 5.390 | 5.230 | 5.270 | 5.200 | 3,391,900 |
| 2022-01-06 | 5.450 | 5.460 | 5.260 | 5.290 | 5.220 | 5,125,800 |
| 2022-01-05 | 5.620 | 5.620 | 5.460 | 5.500 | 5.427 | 1,472,400 |
| 2022-01-04 | 5.580 | 5.660 | 5.560 | 5.570 | 5.496 | 2,113,800 |
| 2022-01-03 | 5.510 | 5.780 | 5.500 | 5.600 | 5.525 | 5,390,800 |
| 2021-12-31 | 5.550 | 5.650 | 5.550 | 5.550 | 5.476 | 1,470,500 |
| 2021-12-30 | 5.530 | 5.630 | 5.510 | 5.530 | 5.456 | 2,751,700 |
| 2021-12-29 | 5.540 | 5.600 | 5.530 | 5.550 | 5.476 | 717,800 |
| 2021-12-28 | 5.550 | 5.600 | 5.520 | 5.560 | 5.486 | 742,700 |
| 2021-12-27 | 5.530 | 5.550 | 5.490 | 5.520 | 5.447 | 523,500 |
| 2021-12-24 | 5.530 | 5.550 | 5.490 | 5.510 | 5.437 | 445,800 |
| 2021-12-23 | 5.500 | 5.540 | 5.490 | 5.530 | 5.456 | 1,132,200 |
| 2021-12-22 | 5.510 | 5.510 | 5.450 | 5.450 | 5.377 | 521,200 |
| 2021-12-21 | 5.420 | 5.500 | 5.420 | 5.480 | 5.407 | 536,300 |
| 2021-12-20 | 5.460 | 5.510 | 5.410 | 5.440 | 5.368 | 477,800 |
| 2021-12-17 | 5.450 | 5.490 | 5.400 | 5.460 | 5.387 | 759,100 |
| 2021-12-16 | 5.400 | 5.480 | 5.400 | 5.450 | 5.377 | 910,400 |
| 2021-12-15 | 5.420 | 5.420 | 5.360 | 5.360 | 5.289 | 719,700 |
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.