Pentamaster Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	5.500	5.620	5.400	5.480	5.480	6,306,800
2026-10-21	5.370	5.500	5.360	5.450	5.450	2,548,100
2026-10-20	5.490	5.500	5.200	5.250	5.250	2,226,600
2026-10-19	5.580	5.580	5.440	5.500	5.500	3,066,200
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.