Pentamaster Corporation Berhad (KLSE:PENTA)
Malaysia · Delayed Price · Currency is MYR 5.40
-0.14 (-2.53%)
At close: Sep 21, 2026
KLSE:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.52 | 5.54 | 5.30 | 5.40 | 5.40 | -2.53% | 2,069,300 |
| Sep 18, 2026 | 5.25 | 5.57 | 5.25 | 5.54 | 5.54 | 6.13% | 4,420,400 |
| Sep 17, 2026 | 5.18 | 5.27 | 5.13 | 5.22 | 5.22 | 0.38% | 1,522,600 |
| Sep 15, 2026 | 5.14 | 5.20 | 5.08 | 5.20 | 5.20 | 1.96% | 5,223,300 |
| Sep 14, 2026 | 5.28 | 5.28 | 5.07 | 5.10 | 5.10 | -3.41% | 3,769,200 |
| Sep 11, 2026 | 5.40 | 5.40 | 5.16 | 5.28 | 5.28 | -2.22% | 2,485,300 |
| Sep 10, 2026 | 5.23 | 5.44 | 5.15 | 5.40 | 5.40 | 3.45% | 2,480,200 |
| Sep 9, 2026 | 5.09 | 5.22 | 5.08 | 5.22 | 5.22 | 3.57% | 3,246,600 |
| Sep 8, 2026 | 5.03 | 5.10 | 5.01 | 5.04 | 5.04 | -0.20% | 2,570,500 |
| Sep 7, 2026 | 5.06 | 5.17 | 5.00 | 5.05 | 5.05 | -0.20% | 2,233,400 |
| Sep 4, 2026 | 5.10 | 5.16 | 5.02 | 5.06 | 5.06 | -0.59% | 1,910,800 |
| Sep 3, 2026 | 5.20 | 5.25 | 5.07 | 5.09 | 5.09 | -1.93% | 2,160,000 |
| Sep 2, 2026 | 5.26 | 5.26 | 5.14 | 5.19 | 5.19 | -1.70% | 1,475,000 |
| Sep 1, 2026 | 5.30 | 5.30 | 5.15 | 5.28 | 5.28 | 0.76% | 2,496,900 |
| Aug 28, 2026 | 5.44 | 5.44 | 5.21 | 5.24 | 5.24 | -3.14% | 1,435,100 |
| Aug 27, 2026 | 5.36 | 5.50 | 5.31 | 5.41 | 5.41 | 1.12% | 1,284,600 |
| Aug 26, 2026 | 5.17 | 5.38 | 5.17 | 5.35 | 5.35 | 3.48% | 1,025,000 |
| Aug 24, 2026 | 5.39 | 5.39 | 5.13 | 5.17 | 5.17 | -3.36% | 2,372,400 |
| Aug 21, 2026 | 5.35 | 5.38 | 5.24 | 5.35 | 5.35 | - | 2,220,300 |
| Aug 20, 2026 | 5.32 | 5.38 | 5.24 | 5.35 | 5.35 | 0.94% | 3,376,100 |
| Aug 19, 2026 | 5.40 | 5.43 | 5.28 | 5.30 | 5.30 | -2.75% | 2,772,700 |
| Aug 18, 2026 | 5.44 | 5.50 | 5.39 | 5.45 | 5.45 | 0.55% | 3,194,500 |
| Aug 17, 2026 | 5.52 | 5.53 | 5.40 | 5.42 | 5.42 | -1.63% | 3,290,600 |
| Aug 14, 2026 | 5.40 | 5.52 | 5.40 | 5.51 | 5.51 | 2.23% | 2,944,300 |
| Aug 13, 2026 | 5.55 | 5.57 | 5.38 | 5.39 | 5.39 | -2.88% | 2,289,100 |
| Aug 12, 2026 | 5.56 | 5.62 | 5.50 | 5.55 | 5.55 | -0.89% | 3,884,600 |
| Aug 11, 2026 | 5.65 | 5.84 | 5.56 | 5.60 | 5.60 | -1.06% | 7,115,300 |
| Aug 10, 2026 | 5.42 | 5.70 | 5.42 | 5.66 | 5.66 | 3.47% | 6,464,400 |
| Aug 7, 2026 | 5.55 | 5.67 | 5.34 | 5.47 | 5.47 | -4.20% | 24,259,800 |
| Aug 6, 2026 | 5.69 | 5.74 | 5.61 | 5.71 | 5.71 | 0.18% | 7,731,900 |
| Aug 5, 2026 | 5.34 | 5.79 | 5.33 | 5.70 | 5.70 | 7.75% | 24,680,300 |
| Aug 4, 2026 | 5.30 | 5.34 | 5.27 | 5.29 | 5.29 | 0.95% | 7,468,800 |
| Aug 3, 2026 | 5.32 | 5.42 | 5.20 | 5.24 | 5.24 | -0.95% | 4,511,500 |
| Jul 31, 2026 | 5.16 | 5.39 | 5.11 | 5.29 | 5.29 | 5.80% | 15,056,300 |
| Jul 30, 2026 | 4.98 | 5.14 | 4.95 | 5.00 | 5.00 | 0.20% | 5,803,200 |
| Jul 29, 2026 | 5.00 | 5.05 | 4.95 | 4.99 | 4.99 | 0.60% | 5,295,200 |
| Jul 28, 2026 | 5.04 | 5.08 | 4.89 | 4.96 | 4.96 | -3.50% | 4,272,600 |
| Jul 27, 2026 | 5.06 | 5.17 | 4.98 | 5.14 | 5.14 | 1.98% | 6,264,000 |
| Jul 24, 2026 | 5.00 | 5.05 | 4.92 | 5.04 | 5.04 | - | 1,588,900 |
| Jul 23, 2026 | 5.04 | 5.10 | 4.98 | 5.04 | 5.04 | 0.80% | 1,431,200 |
| Jul 22, 2026 | 5.19 | 5.19 | 4.98 | 5.00 | 5.00 | -3.66% | 2,647,600 |
| Jul 21, 2026 | 4.85 | 5.22 | 4.85 | 5.19 | 5.19 | 5.70% | 5,784,600 |
| Jul 20, 2026 | 4.89 | 4.94 | 4.84 | 4.91 | 4.91 | - | 1,614,100 |
| 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 |