Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 5.340 | 5.450 | 5.320 | 5.350 | 5.279 | 1,280,100 |
| 2021-12-13 | 5.410 | 5.550 | 5.350 | 5.350 | 5.279 | 1,571,200 |
| 2021-12-10 | 5.410 | 5.500 | 5.380 | 5.420 | 5.348 | 692,800 |
| 2021-12-09 | 5.450 | 5.510 | 5.410 | 5.480 | 5.407 | 988,200 |
| 2021-12-08 | 5.370 | 5.480 | 5.370 | 5.450 | 5.377 | 1,421,900 |
| 2021-12-07 | 5.300 | 5.400 | 5.250 | 5.320 | 5.249 | 1,604,400 |
| 2021-12-06 | 5.400 | 5.440 | 5.250 | 5.270 | 5.200 | 984,000 |
| 2021-12-02 | 5.690 | 5.690 | 5.380 | 5.400 | 5.328 | 2,437,500 |
| 2021-12-01 | 5.640 | 5.700 | 5.630 | 5.690 | 5.614 | 475,500 |
| 2021-11-30 | 5.690 | 5.790 | 5.640 | 5.700 | 5.624 | 1,360,500 |
| 2021-11-29 | 5.490 | 5.700 | 5.380 | 5.690 | 5.614 | 1,265,600 |
| 2021-11-26 | 5.680 | 5.680 | 5.510 | 5.570 | 5.496 | 2,457,400 |
| 2021-11-25 | 5.600 | 5.700 | 5.600 | 5.650 | 5.575 | 967,100 |
| 2021-11-24 | 5.690 | 5.690 | 5.600 | 5.610 | 5.535 | 860,800 |
| 2021-11-23 | 5.700 | 5.710 | 5.630 | 5.700 | 5.624 | 890,800 |
| 2021-11-22 | 5.630 | 5.710 | 5.630 | 5.690 | 5.614 | 1,365,700 |
| 2021-11-19 | 5.720 | 5.770 | 5.620 | 5.630 | 5.555 | 1,335,600 |
| 2021-11-18 | 5.680 | 5.720 | 5.680 | 5.710 | 5.634 | 1,185,100 |
| 2021-11-17 | 5.680 | 5.750 | 5.630 | 5.700 | 5.624 | 955,500 |
| 2021-11-16 | 5.680 | 5.720 | 5.660 | 5.700 | 5.624 | 589,700 |
| 2021-11-15 | 5.750 | 5.820 | 5.590 | 5.650 | 5.575 | 1,572,900 |
| 2021-11-12 | 5.610 | 5.800 | 5.610 | 5.700 | 5.624 | 3,329,900 |
| 2021-11-11 | 5.570 | 5.660 | 5.570 | 5.610 | 5.535 | 970,300 |
| 2021-11-10 | 5.600 | 5.670 | 5.590 | 5.600 | 5.525 | 1,081,400 |
| 2021-11-09 | 5.620 | 5.690 | 5.510 | 5.600 | 5.525 | 1,698,300 |
| 2021-11-08 | 5.700 | 5.730 | 5.570 | 5.620 | 5.545 | 1,031,900 |
| 2021-11-05 | 5.650 | 5.700 | 5.640 | 5.690 | 5.614 | 1,158,700 |
| 2021-11-03 | 5.600 | 5.640 | 5.500 | 5.620 | 5.545 | 2,979,900 |
| 2021-11-02 | 5.400 | 5.600 | 5.380 | 5.550 | 5.476 | 1,767,900 |
| 2021-11-01 | 5.360 | 5.430 | 5.300 | 5.390 | 5.318 | 635,900 |
| 2021-10-29 | 5.380 | 5.400 | 5.320 | 5.350 | 5.279 | 965,300 |
| 2021-10-28 | 5.290 | 5.380 | 5.280 | 5.370 | 5.299 | 899,500 |
| 2021-10-27 | 5.400 | 5.400 | 5.300 | 5.300 | 5.229 | 752,900 |
| 2021-10-26 | 5.250 | 5.430 | 5.250 | 5.430 | 5.358 | 1,391,800 |
| 2021-10-25 | 5.400 | 5.410 | 5.240 | 5.240 | 5.170 | 1,597,000 |
| 2021-10-22 | 5.430 | 5.450 | 5.390 | 5.420 | 5.348 | 898,200 |
| 2021-10-21 | 5.440 | 5.480 | 5.430 | 5.440 | 5.368 | 178,300 |
| 2021-10-20 | 5.480 | 5.500 | 5.400 | 5.480 | 5.407 | 1,106,400 |
← NewerPage 21 of 21 · 1,238 trading days
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.