Pentamaster Corporation Berhad (KLSE:PENTA)
Malaysia · Delayed Price · Currency is MYR 5.66
+0.19 (3.47%)
At close: Aug 10, 2026
KLSE:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |