Pentamaster Corporation Berhad (KLSE:PENTA)
Malaysia · Delayed Price · Currency is MYR 3.220
-0.010 (-0.31%)
At close: Feb 26, 2026
KLSE:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.23 | 3.33 | 3.20 | 3.30 | 3.30 | 2.48% | 1,830,800 |
| Feb 26, 2026 | 3.28 | 3.37 | 3.19 | 3.22 | 3.22 | -0.31% | 1,768,200 |
| Feb 25, 2026 | 3.26 | 3.34 | 3.23 | 3.23 | 3.23 | -0.92% | 591,800 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.23 | 3.26 | 3.26 | -1.81% | 474,100 |
| Feb 23, 2026 | 3.35 | 3.35 | 3.23 | 3.32 | 3.32 | 1.22% | 302,700 |
| Feb 20, 2026 | 3.37 | 3.37 | 3.27 | 3.28 | 3.28 | -2.67% | 443,500 |
| Feb 19, 2026 | 3.18 | 3.37 | 3.18 | 3.37 | 3.37 | 6.31% | 619,200 |
| Feb 16, 2026 | 3.10 | 3.17 | 3.10 | 3.17 | 3.17 | 2.26% | 118,400 |
| Feb 13, 2026 | 3.14 | 3.16 | 3.09 | 3.10 | 3.10 | -1.90% | 624,200 |
| Feb 12, 2026 | 3.13 | 3.18 | 3.12 | 3.16 | 3.16 | 0.96% | 535,200 |
| Feb 11, 2026 | 3.17 | 3.20 | 3.11 | 3.13 | 3.13 | -0.32% | 498,200 |
| Feb 10, 2026 | 3.17 | 3.24 | 3.12 | 3.14 | 3.14 | -0.63% | 522,800 |
| Feb 9, 2026 | 3.11 | 3.23 | 3.10 | 3.16 | 3.16 | 3.27% | 2,158,700 |
| Feb 6, 2026 | 3.16 | 3.16 | 3.03 | 3.06 | 3.06 | -3.47% | 2,079,900 |
| Feb 5, 2026 | 3.18 | 3.26 | 3.11 | 3.17 | 3.17 | -0.63% | 1,123,200 |
| Feb 4, 2026 | 3.32 | 3.32 | 3.17 | 3.19 | 3.19 | -3.92% | 1,155,100 |
| Feb 3, 2026 | 3.25 | 3.38 | 3.22 | 3.32 | 3.32 | 2.15% | 1,007,700 |
| Jan 30, 2026 | 3.30 | 3.35 | 3.24 | 3.25 | 3.25 | -1.52% | 608,300 |
| Jan 29, 2026 | 3.41 | 3.45 | 3.23 | 3.30 | 3.30 | -3.23% | 2,824,000 |
| Jan 28, 2026 | 3.68 | 3.70 | 3.40 | 3.41 | 3.41 | -7.34% | 5,144,800 |
| Jan 27, 2026 | 3.68 | 3.71 | 3.66 | 3.68 | 3.68 | -0.27% | 1,015,700 |
| Jan 26, 2026 | 3.79 | 3.79 | 3.68 | 3.69 | 3.69 | -2.64% | 6,029,600 |
| Jan 23, 2026 | 3.86 | 3.86 | 3.77 | 3.79 | 3.79 | -1.81% | 667,300 |
| Jan 22, 2026 | 3.78 | 3.86 | 3.74 | 3.86 | 3.86 | 2.93% | 723,200 |
| Jan 21, 2026 | 3.70 | 3.79 | 3.70 | 3.75 | 3.75 | -0.27% | 741,700 |
| Jan 20, 2026 | 3.77 | 3.81 | 3.73 | 3.76 | 3.76 | -1.05% | 967,300 |
| Jan 19, 2026 | 3.88 | 3.88 | 3.77 | 3.80 | 3.80 | -2.06% | 585,300 |
| Jan 16, 2026 | 3.88 | 3.95 | 3.81 | 3.88 | 3.88 | - | 1,826,200 |
| Jan 15, 2026 | 3.90 | 3.93 | 3.81 | 3.88 | 3.88 | -0.51% | 2,274,000 |
| Jan 14, 2026 | 3.78 | 3.97 | 3.78 | 3.90 | 3.90 | 3.17% | 1,742,900 |
| Jan 13, 2026 | 3.85 | 3.85 | 3.74 | 3.78 | 3.78 | -1.31% | 3,996,400 |
| Jan 12, 2026 | 3.85 | 3.89 | 3.79 | 3.83 | 3.83 | -1.03% | 4,980,100 |
| Jan 9, 2026 | 3.66 | 3.88 | 3.58 | 3.87 | 3.87 | 6.03% | 4,496,600 |
| Jan 8, 2026 | 3.66 | 3.75 | 3.63 | 3.65 | 3.65 | -0.54% | 2,908,700 |
| Jan 7, 2026 | 3.70 | 3.70 | 3.66 | 3.67 | 3.67 | -0.81% | 1,264,500 |
| Jan 6, 2026 | 3.73 | 3.78 | 3.66 | 3.70 | 3.70 | -0.54% | 1,636,000 |
| Jan 5, 2026 | 3.75 | 3.79 | 3.68 | 3.72 | 3.72 | -0.53% | 2,070,000 |
| Jan 2, 2026 | 3.85 | 3.85 | 3.72 | 3.74 | 3.74 | -3.61% | 835,600 |
| Dec 31, 2025 | 3.96 | 3.96 | 3.87 | 3.88 | 3.88 | -2.27% | 146,100 |
| Dec 30, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.25% | 311,200 |
| Dec 29, 2025 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 0.25% | 412,100 |
| Dec 26, 2025 | 3.93 | 4.01 | 3.92 | 3.97 | 3.97 | -0.25% | 987,700 |
| Dec 24, 2025 | 4.00 | 4.00 | 3.88 | 3.98 | 3.98 | - | 481,000 |
| Dec 23, 2025 | 3.97 | 4.02 | 3.95 | 3.98 | 3.98 | 0.76% | 2,212,100 |
| Dec 22, 2025 | 3.90 | 3.95 | 3.86 | 3.95 | 3.95 | 2.60% | 400,500 |
| Dec 19, 2025 | 3.85 | 3.91 | 3.85 | 3.85 | 3.85 | - | 797,900 |
| Dec 18, 2025 | 3.83 | 3.87 | 3.82 | 3.85 | 3.85 | -0.52% | 1,605,600 |
| Dec 17, 2025 | 3.71 | 3.89 | 3.71 | 3.87 | 3.87 | 1.84% | 304,600 |
| Dec 16, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 602,300 |
| Dec 15, 2025 | 3.80 | 3.86 | 3.79 | 3.85 | 3.85 | 0.79% | 904,500 |