Pentamaster Corporation Berhad (KLSE:PENTA)
Malaysia · Delayed Price · Currency is MYR 3.130
+0.090 (2.96%)
At close: Mar 19, 2026
KLSE:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.04 | 3.13 | 3.00 | 3.13 | 3.13 | 2.96% | 542,600 |
| Mar 18, 2026 | 3.01 | 3.12 | 3.01 | 3.04 | 3.04 | 0.66% | 722,900 |
| Mar 17, 2026 | 2.89 | 3.02 | 2.89 | 3.02 | 3.02 | 4.86% | 1,139,400 |
| Mar 16, 2026 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | 1.41% | 348,300 |
| Mar 13, 2026 | 2.89 | 2.99 | 2.80 | 2.84 | 2.84 | -2.07% | 1,634,500 |
| Mar 12, 2026 | 3.08 | 3.08 | 2.82 | 2.90 | 2.90 | -5.84% | 6,279,500 |
| Mar 11, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -3.75% | 584,800 |
| Mar 10, 2026 | 3.20 | 3.28 | 3.20 | 3.20 | 3.20 | 0.63% | 1,089,400 |
| Mar 9, 2026 | 3.27 | 3.27 | 3.14 | 3.18 | 3.18 | -3.05% | 1,003,100 |
| Mar 6, 2026 | 3.28 | 3.30 | 3.25 | 3.28 | 3.28 | -0.30% | 1,743,600 |
| Mar 5, 2026 | 3.31 | 3.34 | 3.25 | 3.29 | 3.29 | -0.30% | 1,055,900 |
| Mar 4, 2026 | 3.28 | 3.31 | 3.23 | 3.30 | 3.30 | - | 857,000 |
| Mar 3, 2026 | 3.33 | 3.36 | 3.26 | 3.30 | 3.30 | 0.30% | 1,010,500 |
| Mar 2, 2026 | 3.25 | 3.33 | 3.18 | 3.29 | 3.29 | -0.30% | 992,300 |
| 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 |