Pentamaster Corporation Berhad (KLSE:PENTA)
Malaysia · Delayed Price · Currency is MYR 4.910
0.00 (0.00%)
At close: Jul 20, 2026
KLSE:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.96 | 4.98 | 4.86 | 4.91 | 4.91 | -1.80% | 4,437,900 |
| Jul 16, 2026 | 4.90 | 5.04 | 4.83 | 5.00 | 5.00 | 1.21% | 3,674,400 |
| Jul 15, 2026 | 4.68 | 4.94 | 4.68 | 4.94 | 4.94 | 6.24% | 2,695,300 |
| Jul 14, 2026 | 4.60 | 4.66 | 4.47 | 4.65 | 4.65 | 1.09% | 1,843,000 |
| Jul 13, 2026 | 4.65 | 4.70 | 4.55 | 4.60 | 4.60 | -2.34% | 1,566,200 |
| Jul 10, 2026 | 4.64 | 4.79 | 4.58 | 4.71 | 4.71 | 2.39% | 3,084,600 |
| Jul 9, 2026 | 4.55 | 4.68 | 4.55 | 4.60 | 4.60 | 1.32% | 3,771,000 |
| Jul 8, 2026 | 4.68 | 4.72 | 4.54 | 4.54 | 4.54 | -4.02% | 3,214,300 |
| Jul 7, 2026 | 4.68 | 4.76 | 4.59 | 4.73 | 4.73 | 1.07% | 1,992,800 |
| Jul 6, 2026 | 4.80 | 4.81 | 4.65 | 4.68 | 4.68 | -2.30% | 1,568,600 |
| Jul 3, 2026 | 4.80 | 4.81 | 4.70 | 4.79 | 4.79 | -0.62% | 1,133,300 |
| Jul 2, 2026 | 4.94 | 4.94 | 4.76 | 4.82 | 4.82 | -2.43% | 2,665,500 |
| Jul 1, 2026 | 4.80 | 5.05 | 4.80 | 4.94 | 4.94 | 3.35% | 6,012,600 |
| Jun 30, 2026 | 4.78 | 4.81 | 4.71 | 4.78 | 4.78 | - | 4,003,300 |
| Jun 29, 2026 | 4.75 | 4.83 | 4.72 | 4.78 | 4.78 | - | 1,966,400 |
| Jun 26, 2026 | 4.98 | 4.98 | 4.70 | 4.78 | 4.78 | -3.63% | 3,426,200 |
| Jun 25, 2026 | 5.00 | 5.14 | 4.96 | 4.96 | 4.96 | -0.60% | 11,115,400 |
| Jun 24, 2026 | 4.78 | 5.12 | 4.76 | 4.99 | 4.99 | 4.39% | 7,771,600 |
| Jun 23, 2026 | 4.88 | 4.90 | 4.75 | 4.78 | 4.78 | -2.25% | 4,998,500 |
| Jun 22, 2026 | 4.90 | 4.97 | 4.82 | 4.89 | 4.89 | -0.20% | 4,638,300 |
| Jun 19, 2026 | 4.90 | 4.98 | 4.79 | 4.90 | 4.90 | -0.41% | 1,708,000 |
| Jun 18, 2026 | 4.82 | 4.92 | 4.77 | 4.92 | 4.92 | 0.82% | 3,127,700 |
| Jun 16, 2026 | 4.83 | 4.90 | 4.71 | 4.88 | 4.88 | 1.04% | 4,945,900 |
| Jun 15, 2026 | 4.33 | 4.83 | 4.33 | 4.83 | 4.83 | 12.06% | 9,155,300 |
| Jun 12, 2026 | 4.43 | 4.51 | 4.31 | 4.31 | 4.31 | -1.37% | 3,942,800 |
| Jun 11, 2026 | 4.00 | 4.39 | 3.95 | 4.37 | 4.37 | 7.64% | 6,536,500 |
| Jun 10, 2026 | 4.06 | 4.16 | 4.03 | 4.06 | 4.06 | - | 2,954,100 |
| Jun 9, 2026 | 4.06 | 4.14 | 4.00 | 4.06 | 4.06 | 0.25% | 2,809,500 |
| Jun 8, 2026 | 4.00 | 4.06 | 3.92 | 4.05 | 4.05 | -2.88% | 4,623,600 |
| Jun 5, 2026 | 4.26 | 4.26 | 4.10 | 4.17 | 4.17 | -1.88% | 2,978,200 |
| Jun 4, 2026 | 4.43 | 4.55 | 4.25 | 4.25 | 4.25 | -5.76% | 2,129,500 |
| Jun 3, 2026 | 4.56 | 4.59 | 4.43 | 4.51 | 4.51 | -1.10% | 3,656,600 |
| May 29, 2026 | 4.61 | 4.68 | 4.48 | 4.56 | 4.56 | -1.08% | 4,774,300 |
| May 28, 2026 | 4.60 | 4.68 | 4.52 | 4.61 | 4.61 | 0.22% | 3,448,700 |
| May 26, 2026 | 4.59 | 4.68 | 4.55 | 4.60 | 4.60 | 0.22% | 3,946,300 |
| May 25, 2026 | 4.42 | 4.68 | 4.39 | 4.59 | 4.59 | 4.79% | 5,728,100 |
| May 22, 2026 | 4.26 | 4.46 | 4.22 | 4.38 | 4.38 | 2.82% | 14,741,600 |
| May 21, 2026 | 4.08 | 4.35 | 4.07 | 4.26 | 4.26 | 4.93% | 8,490,500 |
| May 20, 2026 | 4.09 | 4.15 | 3.98 | 4.06 | 4.06 | -0.98% | 5,126,000 |
| May 19, 2026 | 4.15 | 4.19 | 4.04 | 4.10 | 4.10 | -1.68% | 6,001,000 |
| May 18, 2026 | 4.30 | 4.30 | 4.09 | 4.17 | 4.17 | -5.23% | 7,312,700 |
| May 15, 2026 | 4.39 | 4.51 | 4.37 | 4.40 | 4.40 | 0.46% | 5,199,000 |
| May 14, 2026 | 4.50 | 4.51 | 4.35 | 4.38 | 4.38 | -2.67% | 4,671,600 |
| May 13, 2026 | 4.40 | 4.53 | 4.32 | 4.50 | 4.50 | 1.58% | 3,122,000 |
| May 12, 2026 | 4.25 | 4.52 | 4.21 | 4.43 | 4.43 | 4.24% | 12,030,200 |
| May 11, 2026 | 4.36 | 4.40 | 4.21 | 4.25 | 4.25 | -2.52% | 5,894,200 |
| May 8, 2026 | 4.36 | 4.57 | 4.22 | 4.36 | 4.36 | -0.46% | 6,932,300 |
| May 7, 2026 | 4.15 | 4.42 | 4.14 | 4.38 | 4.38 | 6.05% | 9,528,700 |
| May 6, 2026 | 3.99 | 4.14 | 3.97 | 4.13 | 4.13 | 3.51% | 3,265,000 |
| May 5, 2026 | 3.95 | 4.00 | 3.90 | 3.99 | 3.99 | 1.01% | 892,900 |