Pentamaster Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	3.600	3.640	3.560	3.580	3.580	1,151,400
2025-08-14	3.610	3.610	3.540	3.610	3.610	1,129,000
2025-08-13	3.590	3.680	3.580	3.610	3.610	4,333,600
2025-08-12	3.640	3.640	3.570	3.590	3.590	1,306,700
2025-08-11	3.660	3.700	3.640	3.650	3.650	5,022,800
2025-08-08	3.790	3.820	3.670	3.690	3.690	2,431,000
2025-08-07	3.650	3.940	3.570	3.830	3.830	4,843,200
2025-08-06	3.590	3.770	3.570	3.720	3.720	3,112,300
2025-08-05	3.590	3.640	3.570	3.590	3.590	2,379,600
2025-08-04	3.530	3.600	3.470	3.560	3.560	817,900
2025-08-01	3.570	3.590	3.530	3.580	3.580	936,900
2025-07-31	3.470	3.640	3.460	3.570	3.570	2,143,300
2025-07-30	3.520	3.520	3.400	3.470	3.470	1,426,600
2025-07-29	3.580	3.580	3.500	3.540	3.540	665,100
2025-07-28	3.630	3.660	3.560	3.580	3.580	622,000
2025-07-25	3.650	3.650	3.610	3.630	3.630	578,600
2025-07-24	3.790	3.840	3.630	3.700	3.700	1,632,500
2025-07-23	3.750	3.790	3.690	3.770	3.770	1,541,200
2025-07-22	3.820	3.840	3.670	3.750	3.750	1,344,500
2025-07-21	3.610	3.840	3.610	3.810	3.810	3,118,200
2025-07-18	3.500	3.640	3.500	3.600	3.600	2,438,700
2025-07-17	3.490	3.520	3.450	3.490	3.490	988,400
2025-07-16	3.450	3.540	3.430	3.450	3.450	1,198,700
2025-07-15	3.500	3.590	3.450	3.470	3.470	1,453,900
2025-07-14	3.560	3.560	3.480	3.500	3.500	817,300
2025-07-11	3.510	3.560	3.470	3.560	3.560	1,199,000
2025-07-10	3.500	3.530	3.410	3.510	3.510	4,118,200
2025-07-09	3.330	3.490	3.320	3.480	3.480	806,300
2025-07-08	3.300	3.360	3.240	3.350	3.350	1,566,400
2025-07-07	3.380	3.430	3.300	3.430	3.430	1,084,900
2025-07-04	3.580	3.580	3.420	3.490	3.490	4,517,900
2025-07-03	3.220	3.600	3.190	3.570	3.570	4,440,400
2025-07-02	3.120	3.210	3.100	3.200	3.200	3,470,400
2025-07-01	3.080	3.150	3.070	3.120	3.120	1,049,500
2025-06-30	3.080	3.170	3.070	3.070	3.070	2,901,300
2025-06-26	2.920	3.050	2.910	3.030	3.030	1,836,800
2025-06-25	2.830	2.940	2.820	2.910	2.910	2,393,000
2025-06-24	2.750	2.800	2.710	2.790	2.790	644,400
2025-06-23	2.780	2.780	2.670	2.700	2.700	905,900
2025-06-20	2.790	2.820	2.770	2.800	2.800	2,460,300
2025-06-19	2.800	2.800	2.740	2.790	2.790	802,500
2025-06-18	2.800	2.820	2.780	2.780	2.780	583,600
2025-06-17	2.760	2.810	2.720	2.790	2.790	554,100
2025-06-16	2.700	2.770	2.660	2.720	2.720	1,699,900
2025-06-13	2.790	2.810	2.700	2.720	2.720	1,404,900
2025-06-12	2.830	2.850	2.780	2.800	2.800	2,933,100
2025-06-11	2.810	2.890	2.810	2.830	2.830	2,249,200
2025-06-10	2.800	2.850	2.740	2.810	2.810	1,731,100
2025-06-09	2.630	2.810	2.630	2.800	2.800	2,273,800
2025-06-06	2.660	2.660	2.590	2.600	2.600	942,400
2025-06-05	2.550	2.650	2.540	2.640	2.640	1,377,600
2025-06-04	2.570	2.570	2.500	2.550	2.550	1,404,700
2025-06-03	2.600	2.620	2.430	2.550	2.550	2,859,800
2025-05-30	2.670	2.740	2.600	2.600	2.600	20,640,800
2025-05-29	2.640	2.770	2.610	2.720	2.720	3,065,100
2025-05-28	2.650	2.680	2.570	2.620	2.620	1,349,600
2025-05-27	2.570	2.620	2.540	2.620	2.620	1,946,900
2025-05-26	2.570	2.570	2.520	2.550	2.550	1,209,300
2025-05-23	2.580	2.590	2.550	2.570	2.570	1,061,100
2025-05-22	2.540	2.620	2.500	2.580	2.580	3,159,700

← NewerPage 6 of 21 · 1,240 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.