Pentamaster Corporation Berhad (KLSE:PENTA)
Malaysia · Delayed Price · Currency is MYR 4.100
-0.070 (-1.68%)
At close: May 19, 2026
KLSE:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 3.96 | 4.15 | 3.93 | 3.95 | 3.95 | -0.50% | 12,639,000 |
| Apr 30, 2026 | 3.89 | 3.99 | 3.86 | 3.97 | 3.97 | 0.76% | 2,072,400 |
| Apr 29, 2026 | 3.91 | 4.01 | 3.85 | 3.94 | 3.94 | - | 2,388,800 |
| Apr 28, 2026 | 3.95 | 3.98 | 3.90 | 3.94 | 3.94 | -0.25% | 936,600 |
| Apr 27, 2026 | 3.97 | 4.06 | 3.93 | 3.95 | 3.95 | -0.75% | 5,072,100 |
| Apr 24, 2026 | 3.85 | 4.10 | 3.85 | 3.98 | 3.98 | 3.38% | 7,317,400 |
| Apr 23, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | 0.52% | 1,194,700 |
| Apr 22, 2026 | 3.84 | 3.91 | 3.81 | 3.83 | 3.83 | -1.54% | 477,200 |
| Apr 21, 2026 | 3.84 | 3.92 | 3.80 | 3.89 | 3.89 | 1.04% | 1,802,700 |
| Apr 20, 2026 | 3.79 | 3.85 | 3.75 | 3.85 | 3.85 | 1.32% | 945,700 |
| Apr 17, 2026 | 3.79 | 3.80 | 3.65 | 3.80 | 3.80 | 0.80% | 1,448,000 |
| Apr 16, 2026 | 3.63 | 3.82 | 3.63 | 3.77 | 3.77 | 5.90% | 5,787,700 |
| Apr 15, 2026 | 3.46 | 3.67 | 3.46 | 3.56 | 3.56 | 2.59% | 2,220,800 |
| Apr 14, 2026 | 3.20 | 3.52 | 3.16 | 3.47 | 3.47 | 11.94% | 2,697,500 |
| Apr 13, 2026 | 3.10 | 3.12 | 3.02 | 3.10 | 3.10 | -1.27% | 481,200 |
| Apr 10, 2026 | 3.08 | 3.18 | 3.07 | 3.14 | 3.14 | 2.28% | 1,103,200 |
| Apr 9, 2026 | 3.14 | 3.15 | 3.05 | 3.07 | 3.07 | -2.23% | 397,800 |
| Apr 8, 2026 | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | 5.37% | 2,717,700 |
| Apr 7, 2026 | 2.97 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 230,400 |
| Apr 6, 2026 | 2.97 | 3.02 | 2.93 | 3.00 | 3.00 | 1.01% | 225,300 |
| Apr 3, 2026 | 2.95 | 3.01 | 2.95 | 2.97 | 2.97 | 1.37% | 322,600 |
| Apr 2, 2026 | 3.07 | 3.09 | 2.90 | 2.93 | 2.93 | -2.01% | 672,000 |
| Apr 1, 2026 | 3.01 | 3.07 | 2.99 | 2.99 | 2.99 | 1.01% | 1,497,300 |
| Mar 31, 2026 | 2.99 | 3.08 | 2.94 | 2.96 | 2.96 | -1.00% | 715,400 |
| Mar 30, 2026 | 2.97 | 3.00 | 2.93 | 2.99 | 2.99 | 0.67% | 683,500 |
| Mar 27, 2026 | 3.00 | 3.01 | 2.94 | 2.97 | 2.97 | -1.66% | 1,303,700 |
| Mar 26, 2026 | 2.95 | 3.02 | 2.89 | 3.02 | 3.02 | 2.72% | 390,300 |
| Mar 25, 2026 | 3.00 | 3.04 | 2.92 | 2.94 | 2.94 | -2.00% | 606,800 |
| Mar 24, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -4.15% | 382,000 |
| 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 |