Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 3.500 | 3.550 | 3.490 | 3.540 | 3.540 | 253,100 |
| 2025-02-18 | 3.460 | 3.480 | 3.410 | 3.450 | 3.450 | 420,200 |
| 2025-02-17 | 3.480 | 3.530 | 3.460 | 3.460 | 3.460 | 123,900 |
| 2025-02-14 | 3.520 | 3.530 | 3.470 | 3.480 | 3.480 | 145,000 |
| 2025-02-13 | 3.600 | 3.600 | 3.490 | 3.530 | 3.530 | 487,600 |
| 2025-02-12 | 3.620 | 3.630 | 3.540 | 3.620 | 3.620 | 155,700 |
| 2025-02-10 | 3.700 | 3.700 | 3.600 | 3.630 | 3.630 | 200,300 |
| 2025-02-07 | 3.680 | 3.740 | 3.650 | 3.730 | 3.730 | 214,700 |
| 2025-02-06 | 3.570 | 3.690 | 3.570 | 3.690 | 3.690 | 261,900 |
| 2025-02-05 | 3.500 | 3.570 | 3.500 | 3.570 | 3.570 | 507,800 |
| 2025-02-04 | 3.500 | 3.550 | 3.490 | 3.490 | 3.490 | 181,300 |
| 2025-02-03 | 3.450 | 3.540 | 3.450 | 3.540 | 3.540 | 2,707,800 |
| 2025-01-31 | 3.490 | 3.500 | 3.430 | 3.450 | 3.450 | 438,300 |
| 2025-01-28 | 3.460 | 3.480 | 3.400 | 3.450 | 3.450 | 710,500 |
| 2025-01-27 | 3.550 | 3.600 | 3.460 | 3.460 | 3.460 | 479,100 |
| 2025-01-24 | 3.700 | 3.700 | 3.540 | 3.540 | 3.540 | 818,200 |
| 2025-01-23 | 3.820 | 3.820 | 3.680 | 3.690 | 3.690 | 757,400 |
| 2025-01-22 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 433,900 |
| 2025-01-21 | 3.900 | 3.960 | 3.830 | 3.830 | 3.830 | 901,700 |
| 2025-01-20 | 3.800 | 3.890 | 3.800 | 3.880 | 3.880 | 394,200 |
| 2025-01-17 | 3.790 | 3.820 | 3.750 | 3.820 | 3.820 | 74,000 |
| 2025-01-16 | 3.800 | 3.840 | 3.750 | 3.790 | 3.790 | 261,700 |
| 2025-01-15 | 3.860 | 3.890 | 3.750 | 3.760 | 3.760 | 1,051,400 |
| 2025-01-14 | 3.790 | 3.900 | 3.790 | 3.880 | 3.880 | 385,600 |
| 2025-01-13 | 3.850 | 3.860 | 3.760 | 3.840 | 3.840 | 1,205,300 |
| 2025-01-10 | 3.900 | 3.930 | 3.810 | 3.860 | 3.860 | 599,800 |
| 2025-01-09 | 4.050 | 4.050 | 3.860 | 3.900 | 3.900 | 1,296,800 |
| 2025-01-08 | 4.030 | 4.030 | 3.950 | 3.980 | 3.980 | 920,600 |
| 2025-01-07 | 3.970 | 4.070 | 3.970 | 4.030 | 4.030 | 2,237,000 |
| 2025-01-06 | 3.960 | 3.970 | 3.870 | 3.930 | 3.930 | 3,174,100 |
| 2025-01-03 | 4.130 | 4.150 | 3.950 | 4.000 | 4.000 | 3,507,700 |
| 2025-01-02 | 4.180 | 4.260 | 4.140 | 4.180 | 4.180 | 1,084,800 |
| 2024-12-31 | 4.190 | 4.210 | 4.160 | 4.160 | 4.160 | 279,400 |
| 2024-12-30 | 4.200 | 4.220 | 4.160 | 4.210 | 4.210 | 567,600 |
| 2024-12-27 | 4.160 | 4.250 | 4.160 | 4.230 | 4.230 | 1,960,100 |
| 2024-12-26 | 4.050 | 4.160 | 4.030 | 4.160 | 4.160 | 703,800 |
| 2024-12-24 | 4.090 | 4.100 | 4.020 | 4.050 | 4.050 | 462,600 |
| 2024-12-23 | 4.120 | 4.140 | 4.030 | 4.040 | 4.040 | 562,300 |
| 2024-12-20 | 4.220 | 4.220 | 4.080 | 4.110 | 4.110 | 1,200,200 |
| 2024-12-19 | 4.080 | 4.250 | 4.010 | 4.210 | 4.210 | 1,580,500 |
| 2024-12-18 | 4.190 | 4.230 | 4.100 | 4.120 | 4.120 | 449,000 |
| 2024-12-17 | 4.250 | 4.250 | 4.160 | 4.190 | 4.190 | 583,000 |
| 2024-12-16 | 4.090 | 4.300 | 4.080 | 4.250 | 4.250 | 1,802,600 |
| 2024-12-13 | 4.090 | 4.120 | 4.010 | 4.080 | 4.080 | 624,900 |
| 2024-12-12 | 4.160 | 4.170 | 4.080 | 4.090 | 4.090 | 165,600 |
| 2024-12-11 | 4.200 | 4.200 | 4.110 | 4.130 | 4.130 | 787,900 |
| 2024-12-10 | 4.080 | 4.230 | 4.050 | 4.200 | 4.200 | 2,284,500 |
| 2024-12-09 | 4.060 | 4.100 | 3.990 | 4.050 | 4.050 | 1,137,600 |
| 2024-12-06 | 4.060 | 4.070 | 4.000 | 4.060 | 4.060 | 1,940,300 |
| 2024-12-05 | 4.030 | 4.140 | 3.970 | 4.110 | 4.110 | 4,881,900 |
| 2024-12-04 | 3.490 | 4.230 | 3.490 | 4.000 | 4.000 | 12,164,700 |
| 2024-12-03 | 3.420 | 3.510 | 3.390 | 3.450 | 3.450 | 1,055,300 |
| 2024-12-02 | 3.370 | 3.430 | 3.340 | 3.390 | 3.390 | 528,500 |
| 2024-11-29 | 3.390 | 3.400 | 3.300 | 3.350 | 3.350 | 1,331,200 |
| 2024-11-28 | 3.430 | 3.440 | 3.340 | 3.390 | 3.390 | 1,928,800 |
| 2024-11-27 | 3.500 | 3.510 | 3.430 | 3.440 | 3.440 | 1,459,900 |
| 2024-11-26 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 844,300 |
| 2024-11-25 | 3.530 | 3.630 | 3.500 | 3.540 | 3.540 | 3,157,100 |
| 2024-11-22 | 3.540 | 3.560 | 3.530 | 3.530 | 3.530 | 1,237,300 |
| 2024-11-21 | 3.550 | 3.570 | 3.510 | 3.510 | 3.510 | 756,100 |
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.