Pentamaster Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.690	2.690	2.530	2.570	2.570	1,838,700
2025-05-20	2.650	2.700	2.640	2.690	2.690	3,849,100
2025-05-19	2.720	2.720	2.590	2.650	2.650	3,991,800
2025-05-16	2.800	2.830	2.720	2.760	2.760	2,903,200
2025-05-15	2.890	2.890	2.800	2.840	2.840	2,312,200
2025-05-14	2.910	2.960	2.870	2.890	2.890	4,853,700
2025-05-13	2.840	2.950	2.840	2.900	2.900	7,592,500
2025-05-09	2.640	2.730	2.590	2.710	2.710	4,371,700
2025-05-08	2.700	2.750	2.670	2.700	2.700	2,393,700
2025-05-07	2.600	2.740	2.600	2.690	2.690	2,234,800
2025-05-06	2.710	2.710	2.580	2.610	2.610	1,288,900
2025-05-05	2.730	2.770	2.660	2.680	2.680	3,279,700
2025-05-02	2.550	2.770	2.490	2.720	2.720	5,278,300
2025-04-30	2.530	2.550	2.500	2.530	2.530	1,917,200
2025-04-29	2.470	2.580	2.440	2.480	2.480	2,715,600
2025-04-28	2.450	2.480	2.350	2.460	2.460	2,331,900
2025-04-25	2.310	2.430	2.310	2.430	2.430	3,059,500
2025-04-24	2.260	2.320	2.240	2.280	2.280	3,264,400
2025-04-23	2.190	2.270	2.160	2.260	2.260	4,747,800
2025-04-22	2.120	2.180	2.090	2.110	2.110	2,136,000
2025-04-21	2.280	2.290	2.170	2.170	2.170	1,696,000
2025-04-18	2.230	2.290	2.180	2.280	2.280	2,817,700
2025-04-17	2.210	2.260	2.210	2.220	2.220	3,497,300
2025-04-16	2.450	2.510	2.240	2.260	2.260	3,231,900
2025-04-15	2.490	2.500	2.380	2.450	2.450	3,498,800
2025-04-14	2.430	2.500	2.420	2.490	2.490	4,328,200
2025-04-11	2.120	2.320	2.070	2.310	2.310	4,295,700
2025-04-10	2.160	2.240	2.040	2.210	2.210	8,263,900
2025-04-09	2.010	2.030	1.860	1.900	1.900	6,421,200
2025-04-08	2.190	2.220	1.970	2.060	2.060	5,094,200
2025-04-07	2.420	2.420	1.980	2.070	2.070	6,796,100
2025-04-04	2.740	2.740	2.450	2.500	2.500	7,353,400
2025-04-03	2.840	2.970	2.750	2.780	2.780	2,697,400
2025-04-02	2.970	2.970	2.870	2.920	2.920	1,542,300
2025-03-28	3.040	3.040	2.940	2.970	2.970	731,200
2025-03-27	2.980	3.050	2.970	3.000	3.000	3,234,600
2025-03-26	3.030	3.030	2.960	3.000	3.000	1,682,800
2025-03-25	2.900	2.990	2.900	2.990	2.990	1,528,300
2025-03-24	2.920	2.950	2.850	2.890	2.890	1,129,100
2025-03-21	2.940	2.990	2.900	2.920	2.920	1,803,700
2025-03-20	2.880	2.970	2.830	2.940	2.940	3,115,300
2025-03-19	2.810	2.910	2.780	2.840	2.840	3,102,900
2025-03-17	2.750	2.840	2.750	2.810	2.810	1,787,300
2025-03-14	2.740	2.780	2.680	2.720	2.720	3,682,000
2025-03-13	2.630	2.780	2.630	2.740	2.740	5,018,000
2025-03-12	2.650	2.670	2.490	2.580	2.580	3,915,200
2025-03-11	2.690	2.700	2.570	2.620	2.620	6,474,600
2025-03-10	3.110	3.130	2.760	2.780	2.780	4,286,300
2025-03-07	3.120	3.200	3.100	3.120	3.120	1,843,100
2025-03-06	3.080	3.160	3.010	3.150	3.150	3,635,400
2025-03-05	3.000	3.160	3.000	3.030	3.030	2,099,000
2025-03-04	3.060	3.060	2.940	3.000	3.000	1,128,400
2025-03-03	3.100	3.140	3.070	3.070	3.070	1,207,700
2025-02-28	3.120	3.120	3.050	3.090	3.090	3,928,500
2025-02-27	3.150	3.170	3.070	3.130	3.130	2,269,600
2025-02-26	3.250	3.250	2.980	3.120	3.120	5,158,000
2025-02-25	3.390	3.400	3.250	3.300	3.300	1,502,900
2025-02-24	3.430	3.430	3.330	3.360	3.360	1,612,000
2025-02-21	3.460	3.490	3.400	3.430	3.430	579,100
2025-02-20	3.520	3.530	3.450	3.490	3.490	406,900

← NewerPage 7 of 21 · 1,238 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.