Pentamaster Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	3.970	3.970	3.970	3.970	3.970	0
2026-04-30	3.890	3.990	3.860	3.970	3.970	2,072,400
2026-04-29	3.910	4.010	3.850	3.940	3.940	2,388,800
2026-04-28	3.950	3.980	3.900	3.940	3.940	936,600
2026-04-27	3.970	4.060	3.930	3.950	3.950	5,072,100
2026-04-24	3.850	4.100	3.850	3.980	3.980	7,317,400
2026-04-23	3.850	3.900	3.800	3.850	3.850	1,194,700
2026-04-22	3.840	3.910	3.810	3.830	3.830	477,200
2026-04-21	3.840	3.920	3.800	3.890	3.890	1,802,700
2026-04-20	3.790	3.850	3.750	3.850	3.850	945,700
2026-04-17	3.790	3.800	3.650	3.800	3.800	1,448,000
2026-04-16	3.630	3.820	3.630	3.770	3.770	5,787,700
2026-04-15	3.460	3.670	3.460	3.560	3.560	2,220,800
2026-04-14	3.200	3.520	3.160	3.470	3.470	2,697,500
2026-04-13	3.100	3.120	3.020	3.100	3.100	481,200
2026-04-10	3.080	3.180	3.070	3.140	3.140	1,103,200
2026-04-09	3.140	3.150	3.050	3.070	3.070	397,800
2026-04-08	3.030	3.140	3.030	3.140	3.140	2,717,700
2026-04-07	2.970	3.000	2.940	2.980	2.980	230,400
2026-04-06	2.970	3.020	2.930	3.000	3.000	225,300
2026-04-03	2.950	3.010	2.950	2.970	2.970	322,600
2026-04-02	3.070	3.090	2.900	2.930	2.930	672,000
2026-04-01	3.010	3.070	2.990	2.990	2.990	1,497,300
2026-03-31	2.990	3.080	2.940	2.960	2.960	715,400
2026-03-30	2.970	3.000	2.930	2.990	2.990	683,500
2026-03-27	3.000	3.010	2.940	2.970	2.970	1,303,700
2026-03-26	2.950	3.020	2.890	3.020	3.020	390,300
2026-03-25	3.000	3.040	2.920	2.940	2.940	606,800
2026-03-24	3.040	3.060	2.980	3.000	3.000	381,600
2026-03-20	3.130	3.130	3.130	3.130	3.130	0
2026-03-19	3.040	3.130	3.000	3.130	3.130	542,600
2026-03-18	3.010	3.120	3.010	3.040	3.040	722,900
2026-03-17	2.890	3.020	2.890	3.020	3.020	1,139,400
2026-03-16	2.840	2.900	2.820	2.880	2.880	348,300
2026-03-13	2.890	2.990	2.800	2.840	2.840	1,634,500
2026-03-12	3.080	3.080	2.820	2.900	2.900	6,279,500
2026-03-11	3.200	3.200	3.080	3.080	3.080	584,800
2026-03-10	3.200	3.280	3.200	3.200	3.200	1,089,400
2026-03-09	3.270	3.270	3.140	3.180	3.180	1,003,100
2026-03-06	3.280	3.300	3.250	3.280	3.280	1,737,400
2026-03-05	3.310	3.340	3.250	3.290	3.290	1,055,900
2026-03-04	3.280	3.310	3.230	3.300	3.300	857,000
2026-03-03	3.330	3.360	3.260	3.300	3.300	1,010,500
2026-03-02	3.250	3.330	3.180	3.290	3.290	992,300
2026-02-27	3.230	3.330	3.200	3.300	3.300	1,830,800
2026-02-26	3.280	3.370	3.190	3.220	3.220	1,768,200
2026-02-25	3.260	3.340	3.230	3.230	3.230	591,800
2026-02-24	3.300	3.300	3.230	3.260	3.260	474,100
2026-02-23	3.350	3.350	3.230	3.320	3.320	302,700
2026-02-20	3.370	3.370	3.270	3.280	3.280	443,500
2026-02-19	3.180	3.370	3.180	3.370	3.370	619,200
2026-02-16	3.100	3.170	3.100	3.170	3.170	118,400
2026-02-13	3.140	3.160	3.090	3.100	3.100	624,200
2026-02-12	3.130	3.180	3.120	3.160	3.160	535,200
2026-02-11	3.170	3.200	3.110	3.130	3.130	498,200
2026-02-10	3.170	3.240	3.120	3.140	3.140	522,800
2026-02-09	3.110	3.230	3.100	3.160	3.160	2,158,700
2026-02-06	3.160	3.160	3.030	3.060	3.060	2,079,900
2026-02-05	3.180	3.260	3.110	3.170	3.170	1,123,200
2026-02-04	3.320	3.320	3.170	3.190	3.190	1,155,100

← NewerPage 3 of 5 · 255 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.