Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-20 | 3.630 | 3.640 | 3.550 | 3.550 | 3.550 | 693,300 |
| 2024-11-19 | 3.700 | 3.730 | 3.630 | 3.630 | 3.630 | 211,400 |
| 2024-11-18 | 3.680 | 3.720 | 3.680 | 3.680 | 3.680 | 598,600 |
| 2024-11-15 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 775,600 |
| 2024-11-14 | 3.690 | 3.830 | 3.690 | 3.740 | 3.740 | 1,432,000 |
| 2024-11-13 | 3.610 | 3.710 | 3.590 | 3.690 | 3.690 | 1,264,200 |
| 2024-11-12 | 3.650 | 3.730 | 3.630 | 3.630 | 3.630 | 731,400 |
| 2024-11-11 | 3.700 | 3.710 | 3.610 | 3.690 | 3.690 | 1,303,500 |
| 2024-11-08 | 3.790 | 3.910 | 3.690 | 3.700 | 3.700 | 5,874,800 |
| 2024-11-07 | 4.050 | 4.140 | 4.000 | 4.000 | 4.000 | 3,508,400 |
| 2024-11-06 | 3.670 | 4.020 | 3.670 | 4.000 | 4.000 | 3,684,000 |
| 2024-11-05 | 3.730 | 3.730 | 3.680 | 3.680 | 3.680 | 152,100 |
| 2024-11-04 | 3.750 | 3.770 | 3.620 | 3.730 | 3.730 | 562,000 |
| 2024-11-01 | 3.810 | 3.850 | 3.750 | 3.770 | 3.770 | 1,713,700 |
| 2024-10-30 | 3.840 | 3.910 | 3.820 | 3.850 | 3.850 | 613,700 |
| 2024-10-29 | 3.760 | 3.830 | 3.730 | 3.830 | 3.830 | 268,000 |
| 2024-10-28 | 3.880 | 3.890 | 3.760 | 3.760 | 3.760 | 727,500 |
| 2024-10-25 | 3.760 | 3.880 | 3.760 | 3.860 | 3.860 | 1,665,000 |
| 2024-10-24 | 3.680 | 3.770 | 3.650 | 3.760 | 3.760 | 639,500 |
| 2024-10-23 | 3.750 | 3.780 | 3.640 | 3.710 | 3.710 | 1,373,400 |
| 2024-10-22 | 3.710 | 3.780 | 3.680 | 3.760 | 3.760 | 1,304,000 |
| 2024-10-21 | 3.590 | 3.720 | 3.590 | 3.700 | 3.700 | 2,319,500 |
| 2024-10-18 | 3.480 | 3.600 | 3.470 | 3.570 | 3.570 | 1,641,000 |
| 2024-10-17 | 3.460 | 3.510 | 3.450 | 3.470 | 3.470 | 1,555,300 |
| 2024-10-16 | 3.390 | 3.450 | 3.380 | 3.430 | 3.430 | 309,800 |
| 2024-10-15 | 3.400 | 3.470 | 3.380 | 3.390 | 3.390 | 527,200 |
| 2024-10-14 | 3.420 | 3.420 | 3.360 | 3.390 | 3.390 | 241,600 |
| 2024-10-11 | 3.440 | 3.450 | 3.380 | 3.420 | 3.420 | 557,500 |
| 2024-10-10 | 3.450 | 3.480 | 3.430 | 3.440 | 3.440 | 793,900 |
| 2024-10-09 | 3.480 | 3.510 | 3.400 | 3.420 | 3.420 | 566,400 |
| 2024-10-08 | 3.550 | 3.550 | 3.400 | 3.460 | 3.460 | 1,828,400 |
| 2024-10-07 | 3.510 | 3.580 | 3.510 | 3.550 | 3.550 | 542,600 |
| 2024-10-04 | 3.550 | 3.590 | 3.500 | 3.550 | 3.550 | 272,800 |
| 2024-10-03 | 3.560 | 3.580 | 3.530 | 3.550 | 3.550 | 242,100 |
| 2024-10-02 | 3.600 | 3.630 | 3.550 | 3.580 | 3.580 | 997,700 |
| 2024-10-01 | 3.510 | 3.650 | 3.500 | 3.600 | 3.600 | 826,500 |
| 2024-09-30 | 3.370 | 3.560 | 3.350 | 3.500 | 3.500 | 1,632,800 |
| 2024-09-27 | 3.420 | 3.420 | 3.360 | 3.370 | 3.370 | 778,500 |
| 2024-09-26 | 3.450 | 3.480 | 3.360 | 3.390 | 3.390 | 1,011,900 |
| 2024-09-25 | 3.580 | 3.670 | 3.430 | 3.430 | 3.430 | 1,611,900 |
| 2024-09-24 | 3.680 | 3.680 | 3.560 | 3.580 | 3.580 | 1,133,400 |
| 2024-09-23 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 542,100 |
| 2024-09-20 | 3.820 | 3.890 | 3.760 | 3.780 | 3.780 | 2,223,900 |
| 2024-09-19 | 3.680 | 3.780 | 3.650 | 3.750 | 3.750 | 1,203,900 |
| 2024-09-18 | 3.700 | 3.720 | 3.610 | 3.670 | 3.670 | 620,500 |
| 2024-09-17 | 3.810 | 3.810 | 3.690 | 3.720 | 3.720 | 576,300 |
| 2024-09-13 | 3.700 | 3.850 | 3.700 | 3.810 | 3.810 | 1,760,000 |
| 2024-09-12 | 3.500 | 3.700 | 3.500 | 3.670 | 3.670 | 2,082,700 |
| 2024-09-11 | 3.550 | 3.550 | 3.420 | 3.460 | 3.460 | 1,143,300 |
| 2024-09-10 | 3.580 | 3.650 | 3.530 | 3.530 | 3.530 | 565,100 |
| 2024-09-09 | 3.660 | 3.680 | 3.520 | 3.550 | 3.550 | 2,302,700 |
| 2024-09-06 | 3.880 | 3.900 | 3.680 | 3.680 | 3.680 | 1,112,100 |
| 2024-09-05 | 4.050 | 4.060 | 3.850 | 3.870 | 3.870 | 2,431,400 |
| 2024-09-04 | 3.920 | 4.090 | 3.920 | 4.050 | 4.050 | 403,700 |
| 2024-09-03 | 4.060 | 4.130 | 4.050 | 4.100 | 4.100 | 452,900 |
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.