Pentamaster Corporation Berhad (KLSE:PENTA)
Malaysia · Delayed Price · Currency is MYR 5.67
-0.22 (-3.74%)
At close: Oct 30, 2026
KLSE:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.80 | 5.82 | 5.49 | 5.67 | 5.67 | -3.74% | 4,193,500 |
| Oct 29, 2026 | 5.82 | 5.91 | 5.72 | 5.89 | 5.89 | 1.38% | 2,813,400 |
| Oct 28, 2026 | 5.76 | 5.91 | 5.76 | 5.81 | 5.81 | 1.22% | 2,524,400 |
| Oct 27, 2026 | 5.66 | 5.98 | 5.66 | 5.74 | 5.74 | 2.14% | 5,006,800 |
| Oct 26, 2026 | 5.50 | 5.65 | 5.42 | 5.62 | 5.62 | 2.18% | 2,477,100 |
| Oct 23, 2026 | 5.39 | 5.58 | 5.35 | 5.50 | 5.50 | 0.36% | 2,340,900 |
| Oct 22, 2026 | 5.50 | 5.62 | 5.40 | 5.48 | 5.48 | 0.55% | 6,306,800 |
| Oct 21, 2026 | 5.37 | 5.50 | 5.36 | 5.45 | 5.45 | 3.81% | 2,548,100 |
| Oct 20, 2026 | 5.49 | 5.50 | 5.20 | 5.25 | 5.25 | -4.55% | 2,226,600 |
| Oct 19, 2026 | 5.58 | 5.58 | 5.44 | 5.50 | 5.50 | -1.79% | 3,066,200 |
| Oct 16, 2026 | 5.43 | 5.64 | 5.43 | 5.60 | 5.60 | 3.70% | 5,761,600 |
| Oct 15, 2026 | 5.45 | 5.49 | 5.35 | 5.40 | 5.40 | -3.05% | 4,063,500 |
| Oct 14, 2026 | 5.51 | 5.63 | 5.42 | 5.57 | 5.57 | 1.09% | 4,554,700 |
| Oct 13, 2026 | 5.75 | 5.76 | 5.39 | 5.51 | 5.51 | -5.33% | 6,335,900 |
| Oct 12, 2026 | 5.90 | 5.96 | 5.80 | 5.82 | 5.82 | -1.36% | 2,702,000 |
| Oct 9, 2026 | 5.78 | 6.03 | 5.78 | 5.90 | 5.90 | 0.68% | 4,521,200 |
| Oct 8, 2026 | 5.96 | 6.02 | 5.78 | 5.86 | 5.86 | -1.68% | 3,986,300 |
| Oct 7, 2026 | 6.08 | 6.12 | 5.83 | 5.96 | 5.96 | -1.97% | 2,939,900 |
| Oct 6, 2026 | 5.50 | 6.16 | 5.40 | 6.08 | 6.08 | 11.76% | 18,225,200 |
| Oct 5, 2026 | 5.20 | 5.55 | 5.14 | 5.44 | 5.44 | 5.22% | 5,110,000 |
| Oct 2, 2026 | 5.08 | 5.19 | 5.07 | 5.17 | 5.17 | 2.17% | 990,600 |
| Oct 1, 2026 | 5.09 | 5.18 | 5.03 | 5.06 | 5.06 | -0.39% | 999,100 |
| Sep 30, 2026 | 5.16 | 5.17 | 5.07 | 5.08 | 5.08 | -1.93% | 1,864,400 |
| Sep 29, 2026 | 5.15 | 5.23 | 5.12 | 5.18 | 5.18 | -0.38% | 1,422,700 |
| Sep 28, 2026 | 5.31 | 5.31 | 5.17 | 5.20 | 5.20 | -2.07% | 2,130,400 |
| Sep 25, 2026 | 5.18 | 5.38 | 5.18 | 5.31 | 5.31 | 2.51% | 773,800 |
| Sep 24, 2026 | 5.35 | 5.38 | 5.18 | 5.18 | 5.18 | -4.25% | 2,443,600 |
| Sep 23, 2026 | 5.49 | 5.49 | 5.34 | 5.41 | 5.41 | -0.73% | 1,765,400 |
| Sep 22, 2026 | 5.46 | 5.58 | 5.42 | 5.45 | 5.45 | 0.93% | 3,626,700 |
| 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 |