Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.950 | 4.100 | 3.930 | 4.040 | 4.040 | 1,197,400 |
| 2024-08-30 | 3.900 | 3.970 | 3.900 | 3.950 | 3.950 | 1,889,300 |
| 2024-08-29 | 4.000 | 4.000 | 3.890 | 3.920 | 3.920 | 1,465,800 |
| 2024-08-28 | 4.110 | 4.220 | 3.920 | 3.960 | 3.960 | 3,077,000 |
| 2024-08-27 | 4.230 | 4.280 | 4.110 | 4.140 | 4.140 | 535,100 |
| 2024-08-26 | 4.280 | 4.390 | 4.220 | 4.220 | 4.220 | 404,700 |
| 2024-08-23 | 4.330 | 4.340 | 4.270 | 4.280 | 4.280 | 440,200 |
| 2024-08-22 | 4.340 | 4.400 | 4.300 | 4.340 | 4.340 | 212,800 |
| 2024-08-21 | 4.370 | 4.370 | 4.330 | 4.350 | 4.350 | 346,600 |
| 2024-08-20 | 4.520 | 4.520 | 4.340 | 4.370 | 4.370 | 540,300 |
| 2024-08-19 | 4.600 | 4.600 | 4.480 | 4.510 | 4.510 | 300,600 |
| 2024-08-16 | 4.570 | 4.620 | 4.560 | 4.560 | 4.560 | 617,400 |
| 2024-08-15 | 4.610 | 4.610 | 4.490 | 4.550 | 4.550 | 353,300 |
| 2024-08-14 | 4.550 | 4.610 | 4.530 | 4.610 | 4.610 | 584,500 |
| 2024-08-13 | 4.460 | 4.530 | 4.420 | 4.520 | 4.520 | 1,210,000 |
| 2024-08-12 | 4.450 | 4.520 | 4.440 | 4.490 | 4.490 | 2,019,700 |
| 2024-08-09 | 4.400 | 4.510 | 4.400 | 4.450 | 4.450 | 1,953,900 |
| 2024-08-08 | 4.300 | 4.370 | 4.190 | 4.350 | 4.350 | 840,600 |
| 2024-08-07 | 4.190 | 4.400 | 4.070 | 4.390 | 4.390 | 2,290,500 |
| 2024-08-06 | 4.010 | 4.200 | 3.910 | 4.130 | 4.130 | 2,166,100 |
| 2024-08-05 | 4.550 | 4.550 | 3.970 | 4.000 | 4.000 | 8,209,000 |
| 2024-08-02 | 4.800 | 4.800 | 4.610 | 4.610 | 4.610 | 1,771,100 |
| 2024-08-01 | 4.910 | 5.000 | 4.890 | 4.900 | 4.900 | 2,249,700 |
| 2024-07-31 | 5.000 | 5.000 | 4.860 | 4.890 | 4.890 | 4,446,500 |
| 2024-07-30 | 4.820 | 5.020 | 4.820 | 5.020 | 5.020 | 2,275,900 |
| 2024-07-29 | 4.730 | 4.950 | 4.730 | 4.840 | 4.840 | 1,061,500 |
| 2024-07-26 | 4.810 | 4.820 | 4.650 | 4.700 | 4.700 | 1,641,300 |
| 2024-07-25 | 4.900 | 4.910 | 4.810 | 4.820 | 4.820 | 4,344,000 |
| 2024-07-24 | 5.050 | 5.100 | 4.990 | 4.990 | 4.990 | 768,000 |
| 2024-07-23 | 5.090 | 5.090 | 5.030 | 5.050 | 5.050 | 396,100 |
| 2024-07-22 | 5.100 | 5.100 | 4.910 | 5.080 | 5.080 | 531,800 |
| 2024-07-19 | 5.100 | 5.170 | 5.080 | 5.120 | 5.120 | 227,600 |
| 2024-07-18 | 5.200 | 5.200 | 5.090 | 5.150 | 5.150 | 1,030,900 |
| 2024-07-17 | 5.300 | 5.350 | 5.260 | 5.260 | 5.260 | 851,100 |
| 2024-07-16 | 5.320 | 5.320 | 5.270 | 5.300 | 5.300 | 1,434,800 |
| 2024-07-15 | 5.150 | 5.320 | 5.150 | 5.320 | 5.320 | 2,331,400 |
| 2024-07-12 | 5.160 | 5.210 | 5.110 | 5.210 | 5.210 | 1,943,200 |
| 2024-07-11 | 5.150 | 5.230 | 5.110 | 5.200 | 5.200 | 3,525,100 |
| 2024-07-10 | 5.120 | 5.220 | 5.050 | 5.170 | 5.150 | 3,399,300 |
| 2024-07-09 | 5.030 | 5.140 | 5.020 | 5.120 | 5.100 | 1,504,800 |
| 2024-07-05 | 5.020 | 5.030 | 4.980 | 5.030 | 5.011 | 379,800 |
| 2024-07-04 | 5.050 | 5.080 | 5.020 | 5.030 | 5.011 | 805,000 |
| 2024-07-03 | 5.040 | 5.060 | 5.010 | 5.040 | 5.021 | 341,200 |
| 2024-07-02 | 5.020 | 5.070 | 4.970 | 5.030 | 5.011 | 1,050,900 |
| 2024-07-01 | 5.020 | 5.030 | 4.970 | 5.020 | 5.001 | 454,900 |
| 2024-06-28 | 5.080 | 5.080 | 5.010 | 5.020 | 5.001 | 526,700 |
| 2024-06-27 | 5.010 | 5.110 | 4.970 | 5.080 | 5.060 | 4,228,700 |
| 2024-06-26 | 4.850 | 4.940 | 4.830 | 4.930 | 4.911 | 888,900 |
| 2024-06-25 | 4.850 | 4.860 | 4.780 | 4.850 | 4.831 | 478,400 |
| 2024-06-24 | 4.860 | 4.890 | 4.750 | 4.850 | 4.831 | 1,582,400 |
| 2024-06-21 | 4.930 | 5.020 | 4.820 | 4.820 | 4.801 | 3,009,700 |
| 2024-06-20 | 4.900 | 5.050 | 4.870 | 5.050 | 5.031 | 1,330,200 |
| 2024-06-19 | 4.990 | 4.990 | 4.860 | 4.970 | 4.951 | 3,570,200 |
| 2024-06-18 | 5.100 | 5.120 | 4.980 | 4.990 | 4.971 | 3,273,200 |
| 2024-06-14 | 5.160 | 5.160 | 5.030 | 5.110 | 5.090 | 496,800 |
| 2024-06-13 | 5.180 | 5.200 | 5.100 | 5.170 | 5.150 | 1,431,400 |
| 2024-06-12 | 5.030 | 5.260 | 5.020 | 5.180 | 5.160 | 4,651,400 |
| 2024-06-11 | 4.900 | 5.020 | 4.900 | 5.010 | 4.991 | 1,265,400 |
| 2024-06-10 | 4.900 | 4.960 | 4.840 | 4.960 | 4.941 | 1,922,700 |
| 2024-06-07 | 4.910 | 4.920 | 4.850 | 4.910 | 4.891 | 538,500 |
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.