Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 3.950 | 4.050 | 3.930 | 3.950 | 3.950 | 1,704,400 |
| 2025-11-07 | 4.040 | 4.040 | 3.930 | 3.950 | 3.950 | 2,138,200 |
| 2025-11-06 | 4.080 | 4.080 | 3.980 | 4.030 | 4.030 | 564,900 |
| 2025-11-05 | 4.000 | 4.100 | 3.910 | 4.090 | 4.090 | 2,025,500 |
| 2025-11-04 | 4.100 | 4.120 | 3.940 | 4.100 | 4.100 | 2,111,900 |
| 2025-11-03 | 4.290 | 4.330 | 4.050 | 4.100 | 4.100 | 1,356,600 |
| 2025-10-31 | 4.350 | 4.350 | 4.280 | 4.290 | 4.290 | 911,400 |
| 2025-10-30 | 4.400 | 4.420 | 4.340 | 4.350 | 4.350 | 1,791,900 |
| 2025-10-29 | 4.310 | 4.460 | 4.280 | 4.400 | 4.400 | 2,577,300 |
| 2025-10-28 | 4.250 | 4.330 | 4.180 | 4.310 | 4.310 | 1,583,100 |
| 2025-10-27 | 4.240 | 4.290 | 4.230 | 4.240 | 4.240 | 906,200 |
| 2025-10-24 | 4.090 | 4.210 | 4.090 | 4.150 | 4.150 | 1,388,900 |
| 2025-10-23 | 4.000 | 4.060 | 3.990 | 4.050 | 4.050 | 946,500 |
| 2025-10-22 | 4.050 | 4.050 | 3.980 | 4.000 | 4.000 | 1,072,200 |
| 2025-10-21 | 4.100 | 4.120 | 4.000 | 4.050 | 4.050 | 2,454,400 |
| 2025-10-17 | 4.160 | 4.170 | 3.900 | 3.910 | 3.910 | 5,227,300 |
| 2025-10-16 | 4.100 | 4.180 | 4.060 | 4.180 | 4.180 | 3,124,600 |
| 2025-10-15 | 4.200 | 4.210 | 4.070 | 4.100 | 4.100 | 1,817,000 |
| 2025-10-14 | 4.340 | 4.340 | 4.170 | 4.200 | 4.200 | 2,322,000 |
| 2025-10-13 | 4.200 | 4.300 | 4.160 | 4.300 | 4.300 | 2,370,300 |
| 2025-10-10 | 4.380 | 4.380 | 4.340 | 4.360 | 4.360 | 1,084,900 |
| 2025-10-09 | 4.300 | 4.430 | 4.300 | 4.380 | 4.380 | 2,621,900 |
| 2025-10-08 | 4.240 | 4.320 | 4.180 | 4.300 | 4.300 | 2,237,000 |
| 2025-10-07 | 4.210 | 4.290 | 4.190 | 4.270 | 4.270 | 5,278,100 |
| 2025-10-06 | 4.120 | 4.220 | 3.990 | 4.210 | 4.210 | 1,802,200 |
| 2025-10-03 | 4.100 | 4.130 | 4.000 | 4.120 | 4.120 | 1,416,800 |
| 2025-10-02 | 3.820 | 4.200 | 3.820 | 4.100 | 4.100 | 8,524,400 |
| 2025-10-01 | 3.750 | 3.830 | 3.710 | 3.790 | 3.790 | 4,367,300 |
| 2025-09-30 | 3.740 | 3.780 | 3.740 | 3.760 | 3.760 | 2,871,600 |
| 2025-09-29 | 3.770 | 3.770 | 3.690 | 3.730 | 3.730 | 959,500 |
| 2025-09-26 | 3.850 | 3.850 | 3.770 | 3.800 | 3.800 | 3,367,400 |
| 2025-09-25 | 3.880 | 3.890 | 3.830 | 3.870 | 3.870 | 628,100 |
| 2025-09-24 | 3.880 | 3.880 | 3.810 | 3.880 | 3.880 | 1,736,900 |
| 2025-09-23 | 3.840 | 3.910 | 3.840 | 3.890 | 3.890 | 2,234,600 |
| 2025-09-22 | 3.790 | 3.840 | 3.730 | 3.820 | 3.820 | 4,204,900 |
| 2025-09-19 | 3.760 | 3.840 | 3.720 | 3.790 | 3.790 | 4,391,400 |
| 2025-09-18 | 3.670 | 3.770 | 3.630 | 3.750 | 3.750 | 1,095,600 |
| 2025-09-17 | 3.710 | 3.800 | 3.620 | 3.640 | 3.640 | 912,300 |
| 2025-09-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-09-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-09-12 | 3.700 | 3.750 | 3.690 | 3.720 | 3.720 | 3,267,700 |
| 2025-09-11 | 3.630 | 3.720 | 3.600 | 3.670 | 3.670 | 1,694,300 |
| 2025-09-10 | 3.640 | 3.650 | 3.590 | 3.620 | 3.620 | 573,300 |
| 2025-09-09 | 3.700 | 3.710 | 3.590 | 3.640 | 3.640 | 1,083,700 |
| 2025-09-08 | 3.530 | 3.700 | 3.530 | 3.700 | 3.700 | 1,913,400 |
| 2025-09-05 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-09-04 | 3.600 | 3.600 | 3.500 | 3.510 | 3.510 | 1,409,100 |
| 2025-09-03 | 3.490 | 3.630 | 3.470 | 3.550 | 3.550 | 1,614,700 |
| 2025-09-02 | 3.570 | 3.580 | 3.450 | 3.500 | 3.500 | 1,725,600 |
| 2025-09-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-08-29 | 3.650 | 3.650 | 3.570 | 3.600 | 3.600 | 1,295,900 |
| 2025-08-28 | 3.660 | 3.660 | 3.610 | 3.650 | 3.650 | 1,003,300 |
| 2025-08-27 | 3.780 | 3.780 | 3.590 | 3.690 | 3.690 | 2,723,200 |
| 2025-08-26 | 3.690 | 3.820 | 3.630 | 3.710 | 3.710 | 3,437,900 |
| 2025-08-25 | 3.540 | 3.760 | 3.540 | 3.700 | 3.700 | 4,078,700 |
| 2025-08-22 | 3.540 | 3.590 | 3.490 | 3.530 | 3.530 | 1,291,000 |
| 2025-08-21 | 3.570 | 3.580 | 3.540 | 3.560 | 3.560 | 603,300 |
| 2025-08-20 | 3.550 | 3.610 | 3.550 | 3.600 | 3.600 | 1,269,700 |
| 2025-08-19 | 3.630 | 3.670 | 3.570 | 3.590 | 3.590 | 2,522,700 |
| 2025-08-18 | 3.580 | 3.630 | 3.550 | 3.630 | 3.630 | 1,500,500 |
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.