Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.250 | 3.380 | 3.220 | 3.320 | 3.320 | 1,007,700 |
| 2026-01-30 | 3.300 | 3.350 | 3.240 | 3.250 | 3.250 | 608,300 |
| 2026-01-29 | 3.410 | 3.450 | 3.230 | 3.300 | 3.300 | 2,824,000 |
| 2026-01-28 | 3.680 | 3.700 | 3.400 | 3.410 | 3.410 | 5,144,800 |
| 2026-01-27 | 3.680 | 3.710 | 3.660 | 3.680 | 3.680 | 1,015,700 |
| 2026-01-26 | 3.790 | 3.790 | 3.680 | 3.690 | 3.690 | 6,029,600 |
| 2026-01-23 | 3.860 | 3.860 | 3.770 | 3.790 | 3.790 | 667,300 |
| 2026-01-22 | 3.780 | 3.860 | 3.740 | 3.860 | 3.860 | 723,200 |
| 2026-01-21 | 3.700 | 3.790 | 3.700 | 3.750 | 3.750 | 741,700 |
| 2026-01-20 | 3.770 | 3.810 | 3.730 | 3.760 | 3.760 | 967,300 |
| 2026-01-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 585,300 |
| 2026-01-16 | 3.880 | 3.950 | 3.810 | 3.880 | 3.880 | 1,826,200 |
| 2026-01-15 | 3.900 | 3.930 | 3.810 | 3.880 | 3.880 | 2,274,000 |
| 2026-01-14 | 3.780 | 3.970 | 3.780 | 3.900 | 3.900 | 1,742,900 |
| 2026-01-13 | 3.850 | 3.850 | 3.740 | 3.780 | 3.780 | 3,996,400 |
| 2026-01-12 | 3.850 | 3.890 | 3.790 | 3.830 | 3.830 | 4,980,100 |
| 2026-01-09 | 3.660 | 3.880 | 3.580 | 3.870 | 3.870 | 4,496,600 |
| 2026-01-08 | 3.660 | 3.750 | 3.630 | 3.650 | 3.650 | 2,908,700 |
| 2026-01-07 | 3.700 | 3.700 | 3.660 | 3.670 | 3.670 | 1,264,500 |
| 2026-01-06 | 3.730 | 3.780 | 3.660 | 3.700 | 3.700 | 1,636,000 |
| 2026-01-05 | 3.750 | 3.790 | 3.680 | 3.720 | 3.720 | 2,070,000 |
| 2026-01-02 | 3.850 | 3.850 | 3.720 | 3.740 | 3.740 | 835,600 |
| 2026-01-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2025-12-31 | 3.960 | 3.960 | 3.870 | 3.880 | 3.880 | 146,100 |
| 2025-12-30 | 3.980 | 3.980 | 3.970 | 3.970 | 3.970 | 311,200 |
| 2025-12-29 | 3.930 | 3.980 | 3.930 | 3.980 | 3.980 | 412,100 |
| 2025-12-26 | 3.930 | 4.010 | 3.920 | 3.970 | 3.970 | 987,700 |
| 2025-12-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-12-24 | 4.000 | 4.000 | 3.880 | 3.980 | 3.980 | 481,000 |
| 2025-12-23 | 3.970 | 4.020 | 3.950 | 3.980 | 3.980 | 2,212,100 |
| 2025-12-22 | 3.900 | 3.950 | 3.860 | 3.950 | 3.950 | 400,500 |
| 2025-12-19 | 3.850 | 3.910 | 3.850 | 3.850 | 3.850 | 797,900 |
| 2025-12-18 | 3.830 | 3.870 | 3.820 | 3.850 | 3.850 | 1,605,600 |
| 2025-12-17 | 3.710 | 3.890 | 3.710 | 3.870 | 3.870 | 304,600 |
| 2025-12-16 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 602,300 |
| 2025-12-15 | 3.800 | 3.860 | 3.790 | 3.850 | 3.850 | 904,500 |
| 2025-12-12 | 3.810 | 3.840 | 3.790 | 3.820 | 3.820 | 2,034,500 |
| 2025-12-11 | 3.820 | 3.860 | 3.790 | 3.810 | 3.810 | 2,560,400 |
| 2025-12-10 | 3.750 | 3.810 | 3.730 | 3.800 | 3.800 | 994,800 |
| 2025-12-09 | 3.800 | 3.850 | 3.790 | 3.810 | 3.810 | 1,634,500 |
| 2025-12-08 | 3.800 | 3.810 | 3.670 | 3.800 | 3.800 | 1,445,700 |
| 2025-12-05 | 3.760 | 3.760 | 3.670 | 3.700 | 3.700 | 1,351,900 |
| 2025-12-04 | 3.780 | 3.790 | 3.750 | 3.760 | 3.760 | 1,069,100 |
| 2025-12-03 | 3.770 | 3.840 | 3.760 | 3.780 | 3.780 | 707,600 |
| 2025-12-02 | 3.760 | 3.810 | 3.750 | 3.770 | 3.770 | 476,100 |
| 2025-12-01 | 3.800 | 3.890 | 3.750 | 3.760 | 3.760 | 356,700 |
| 2025-11-28 | 3.900 | 3.900 | 3.770 | 3.800 | 3.800 | 388,000 |
| 2025-11-27 | 3.900 | 3.930 | 3.900 | 3.900 | 3.900 | 203,200 |
| 2025-11-26 | 3.910 | 3.910 | 3.840 | 3.900 | 3.900 | 2,301,900 |
| 2025-11-25 | 3.890 | 3.960 | 3.890 | 3.910 | 3.910 | 869,700 |
| 2025-11-24 | 3.870 | 3.890 | 3.840 | 3.870 | 3.870 | 238,700 |
| 2025-11-21 | 3.870 | 3.930 | 3.780 | 3.850 | 3.850 | 794,200 |
| 2025-11-20 | 3.830 | 3.940 | 3.760 | 3.910 | 3.910 | 1,340,700 |
| 2025-11-19 | 3.750 | 3.770 | 3.700 | 3.770 | 3.770 | 1,037,400 |
| 2025-11-18 | 3.790 | 3.800 | 3.740 | 3.750 | 3.750 | 704,700 |
| 2025-11-17 | 3.880 | 3.930 | 3.800 | 3.820 | 3.820 | 900,500 |
| 2025-11-14 | 3.860 | 3.910 | 3.850 | 3.890 | 3.890 | 726,300 |
| 2025-11-13 | 3.880 | 3.950 | 3.820 | 3.910 | 3.910 | 679,400 |
| 2025-11-12 | 3.980 | 3.980 | 3.860 | 3.880 | 3.880 | 2,198,200 |
| 2025-11-11 | 3.990 | 4.020 | 3.950 | 3.980 | 3.980 | 829,500 |
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.