Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 3.880 | 3.930 | 3.800 | 3.820 | 3.820 | 900,500 |
| 2025-11-14 | 3.860 | 3.910 | 3.850 | 3.890 | 3.890 | 726,300 |
| 2025-11-13 | 3.880 | 3.950 | 3.820 | 3.910 | 3.910 | 679,400 |
| 2025-11-12 | 3.980 | 3.980 | 3.860 | 3.880 | 3.880 | 2,198,200 |
| 2025-11-11 | 3.990 | 4.020 | 3.950 | 3.980 | 3.980 | 829,500 |
| 2025-11-10 | 3.950 | 4.050 | 3.930 | 3.950 | 3.950 | 1,704,400 |
| 2025-11-07 | 4.040 | 4.040 | 3.930 | 3.950 | 3.950 | 2,138,200 |
| 2025-11-06 | 4.080 | 4.080 | 3.980 | 4.030 | 4.030 | 564,900 |
| 2025-11-05 | 4.000 | 4.100 | 3.910 | 4.090 | 4.090 | 2,025,500 |
| 2025-11-04 | 4.100 | 4.120 | 3.940 | 4.100 | 4.100 | 2,111,900 |
| 2025-11-03 | 4.290 | 4.330 | 4.050 | 4.100 | 4.100 | 1,356,600 |
| 2025-10-31 | 4.350 | 4.350 | 4.280 | 4.290 | 4.290 | 911,400 |
| 2025-10-30 | 4.400 | 4.420 | 4.340 | 4.350 | 4.350 | 1,791,900 |
| 2025-10-29 | 4.310 | 4.460 | 4.280 | 4.400 | 4.400 | 2,577,300 |
| 2025-10-28 | 4.250 | 4.330 | 4.180 | 4.310 | 4.310 | 1,583,100 |
| 2025-10-27 | 4.240 | 4.290 | 4.230 | 4.240 | 4.240 | 906,200 |
| 2025-10-24 | 4.090 | 4.210 | 4.090 | 4.150 | 4.150 | 1,388,900 |
| 2025-10-23 | 4.000 | 4.060 | 3.990 | 4.050 | 4.050 | 946,500 |
← NewerPage 5 of 5 · 258 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.