Pentamaster Corporation Berhad (KLSE:PENTA)
Malaysia · Delayed Price · Currency is MYR 3.700
+0.190 (5.41%)
At close: Sep 8, 2025
KLSE:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.70 | 3.71 | 3.59 | 3.64 | 3.64 | -1.62% | 1,083,700 |
| Sep 8, 2025 | 3.53 | 3.70 | 3.53 | 3.70 | 3.70 | 5.41% | 1,913,400 |
| Sep 4, 2025 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | -1.13% | 1,409,100 |
| Sep 3, 2025 | 3.49 | 3.63 | 3.47 | 3.55 | 3.55 | 1.43% | 1,614,700 |
| Sep 2, 2025 | 3.57 | 3.58 | 3.45 | 3.50 | 3.50 | -2.78% | 1,725,600 |
| Aug 29, 2025 | 3.65 | 3.65 | 3.57 | 3.60 | 3.60 | -1.37% | 1,295,900 |
| Aug 28, 2025 | 3.66 | 3.66 | 3.61 | 3.65 | 3.65 | -1.08% | 1,003,300 |
| Aug 27, 2025 | 3.78 | 3.78 | 3.59 | 3.69 | 3.69 | -0.54% | 2,723,200 |
| Aug 26, 2025 | 3.69 | 3.82 | 3.63 | 3.71 | 3.71 | 0.27% | 3,437,900 |
| Aug 25, 2025 | 3.54 | 3.76 | 3.54 | 3.70 | 3.70 | 4.82% | 4,078,700 |
| Aug 22, 2025 | 3.54 | 3.59 | 3.49 | 3.53 | 3.53 | -0.84% | 1,291,000 |
| Aug 21, 2025 | 3.57 | 3.58 | 3.54 | 3.56 | 3.56 | -1.11% | 603,300 |
| Aug 20, 2025 | 3.55 | 3.61 | 3.55 | 3.60 | 3.60 | 0.28% | 1,269,700 |
| Aug 19, 2025 | 3.63 | 3.67 | 3.57 | 3.59 | 3.59 | -1.10% | 2,522,700 |
| Aug 18, 2025 | 3.58 | 3.63 | 3.55 | 3.63 | 3.63 | 1.40% | 1,500,500 |
| Aug 15, 2025 | 3.60 | 3.64 | 3.56 | 3.58 | 3.58 | -0.83% | 1,151,400 |
| Aug 14, 2025 | 3.61 | 3.61 | 3.54 | 3.61 | 3.61 | - | 1,129,000 |
| Aug 13, 2025 | 3.59 | 3.68 | 3.58 | 3.61 | 3.61 | 0.56% | 4,333,600 |
| Aug 12, 2025 | 3.64 | 3.64 | 3.57 | 3.59 | 3.59 | -1.64% | 1,306,700 |
| Aug 11, 2025 | 3.66 | 3.70 | 3.64 | 3.65 | 3.65 | -1.08% | 5,022,800 |
| Aug 8, 2025 | 3.79 | 3.82 | 3.67 | 3.69 | 3.69 | -3.66% | 2,431,000 |
| Aug 7, 2025 | 3.65 | 3.94 | 3.57 | 3.83 | 3.83 | 2.96% | 4,843,200 |
| Aug 6, 2025 | 3.59 | 3.77 | 3.57 | 3.72 | 3.72 | 3.62% | 3,112,300 |
| Aug 5, 2025 | 3.59 | 3.64 | 3.57 | 3.59 | 3.59 | 0.84% | 2,379,600 |
| Aug 4, 2025 | 3.53 | 3.60 | 3.47 | 3.56 | 3.56 | -0.56% | 817,900 |
| Aug 1, 2025 | 3.57 | 3.59 | 3.53 | 3.58 | 3.58 | 0.28% | 936,900 |
| Jul 31, 2025 | 3.47 | 3.64 | 3.46 | 3.57 | 3.57 | 2.88% | 2,143,300 |
| Jul 30, 2025 | 3.52 | 3.52 | 3.40 | 3.47 | 3.47 | -1.98% | 1,426,600 |
| Jul 29, 2025 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | -1.12% | 665,100 |
| Jul 28, 2025 | 3.63 | 3.66 | 3.56 | 3.58 | 3.58 | -1.38% | 622,000 |
| Jul 25, 2025 | 3.65 | 3.65 | 3.61 | 3.63 | 3.63 | -1.89% | 578,600 |
| Jul 24, 2025 | 3.79 | 3.84 | 3.63 | 3.70 | 3.70 | -1.86% | 1,632,500 |
| Jul 23, 2025 | 3.75 | 3.79 | 3.69 | 3.77 | 3.77 | 0.53% | 1,541,200 |
| Jul 22, 2025 | 3.82 | 3.84 | 3.67 | 3.75 | 3.75 | -1.57% | 1,344,500 |
| Jul 21, 2025 | 3.61 | 3.84 | 3.61 | 3.81 | 3.81 | 5.83% | 3,118,200 |
| Jul 18, 2025 | 3.50 | 3.64 | 3.50 | 3.60 | 3.60 | 3.15% | 2,438,700 |
| Jul 17, 2025 | 3.49 | 3.52 | 3.45 | 3.49 | 3.49 | 1.16% | 988,400 |
| Jul 16, 2025 | 3.45 | 3.54 | 3.43 | 3.45 | 3.45 | -0.58% | 1,198,700 |
| Jul 15, 2025 | 3.50 | 3.59 | 3.45 | 3.47 | 3.47 | -0.86% | 1,453,900 |
| Jul 14, 2025 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | -1.69% | 817,300 |
| Jul 11, 2025 | 3.51 | 3.56 | 3.47 | 3.56 | 3.56 | 1.42% | 1,199,000 |
| Jul 10, 2025 | 3.50 | 3.53 | 3.41 | 3.51 | 3.51 | 0.86% | 4,118,200 |
| Jul 9, 2025 | 3.33 | 3.49 | 3.32 | 3.48 | 3.48 | 3.88% | 806,300 |
| Jul 8, 2025 | 3.30 | 3.36 | 3.24 | 3.35 | 3.35 | -2.33% | 1,566,400 |
| Jul 7, 2025 | 3.38 | 3.43 | 3.30 | 3.43 | 3.43 | -1.72% | 1,084,900 |
| Jul 4, 2025 | 3.58 | 3.58 | 3.42 | 3.49 | 3.49 | -2.24% | 4,517,900 |
| Jul 3, 2025 | 3.22 | 3.60 | 3.19 | 3.57 | 3.57 | 11.56% | 4,440,400 |
| Jul 2, 2025 | 3.12 | 3.21 | 3.10 | 3.20 | 3.20 | 2.56% | 3,470,400 |
| Jul 1, 2025 | 3.08 | 3.15 | 3.07 | 3.12 | 3.12 | 1.63% | 1,049,500 |
| Jun 30, 2025 | 3.08 | 3.17 | 3.07 | 3.07 | 3.07 | 1.32% | 2,901,300 |