Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.430 | 5.640 | 5.430 | 5.600 | 5.600 | 5,761,600 |
| 2026-10-15 | 5.450 | 5.490 | 5.350 | 5.400 | 5.400 | 4,063,500 |
| 2026-10-14 | 5.510 | 5.630 | 5.420 | 5.570 | 5.570 | 4,554,700 |
| 2026-10-13 | 5.750 | 5.760 | 5.390 | 5.510 | 5.510 | 6,335,900 |
| 2026-10-12 | 5.900 | 5.960 | 5.800 | 5.820 | 5.820 | 2,702,000 |
| 2026-10-09 | 5.780 | 6.030 | 5.780 | 5.900 | 5.900 | 4,521,200 |
| 2026-10-08 | 5.960 | 6.020 | 5.780 | 5.860 | 5.860 | 3,986,300 |
| 2026-10-07 | 6.080 | 6.120 | 5.830 | 5.960 | 5.960 | 2,939,900 |
| 2026-10-06 | 5.500 | 6.160 | 5.400 | 6.080 | 6.080 | 18,225,200 |
| 2026-10-05 | 5.200 | 5.550 | 5.140 | 5.440 | 5.440 | 5,110,000 |
| 2026-10-02 | 5.080 | 5.190 | 5.070 | 5.170 | 5.170 | 990,600 |
| 2026-10-01 | 5.090 | 5.180 | 5.030 | 5.060 | 5.060 | 999,100 |
| 2026-09-30 | 5.160 | 5.170 | 5.070 | 5.080 | 5.080 | 1,864,400 |
| 2026-09-29 | 5.150 | 5.230 | 5.120 | 5.180 | 5.180 | 1,422,700 |
| 2026-09-28 | 5.310 | 5.310 | 5.170 | 5.200 | 5.200 | 2,130,400 |
| 2026-09-25 | 5.180 | 5.380 | 5.180 | 5.310 | 5.310 | 773,800 |
| 2026-09-24 | 5.350 | 5.380 | 5.180 | 5.180 | 5.180 | 2,443,100 |
| 2026-09-23 | 5.490 | 5.490 | 5.340 | 5.410 | 5.410 | 1,765,400 |
| 2026-09-22 | 5.460 | 5.580 | 5.420 | 5.450 | 5.450 | 3,626,700 |
| 2026-09-21 | 5.520 | 5.540 | 5.300 | 5.400 | 5.400 | 2,069,300 |
| 2026-09-18 | 5.250 | 5.570 | 5.250 | 5.540 | 5.540 | 4,420,400 |
Page 1 of 1 · 21 trading days
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.