Pentech Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	2,428,100
Jul 31, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	4,529,700
Jul 30, 2026	0.27	0.28	0.27	0.27	0.27	-	947,800
Jul 29, 2026	0.27	0.28	0.26	0.27	0.27	1.89%	5,111,700
Jul 28, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	5,913,400
Jul 27, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	2,073,600
Jul 24, 2026	0.27	0.29	0.27	0.28	0.28	-	5,538,300
Jul 23, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	1,170,000
Jul 22, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	7,548,800
Jul 21, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	5,843,500
Jul 20, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	3,132,900
Jul 17, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	6,314,500
Jul 16, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	9,644,600
Jul 15, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	5,816,700
Jul 14, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	8,510,900
Jul 13, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	7,379,300
Jul 10, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	4,773,600
Jul 9, 2026	0.28	0.28	0.27	0.28	0.28	-	11,314,200
Jul 8, 2026	0.29	0.30	0.28	0.28	0.28	-1.79%	30,457,900
Jul 7, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	15,797,000
Jul 6, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	5,243,600
Jul 3, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	6,780,100
Jul 2, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	25,562,500
Jul 1, 2026	0.30	0.30	0.29	0.30	0.30	-	9,820,600
Jun 30, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	9,003,600
Jun 29, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	20,741,800
Jun 26, 2026	0.32	0.32	0.28	0.28	0.28	-9.68%	34,373,200
Jun 25, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	7,647,400
Jun 24, 2026	0.32	0.33	0.31	0.32	0.32	-4.55%	17,127,700
Jun 23, 2026	0.34	0.36	0.33	0.33	0.33	-2.94%	41,086,200
Jun 22, 2026	0.33	0.35	0.33	0.34	0.34	4.62%	22,789,400
Jun 19, 2026	0.31	0.34	0.31	0.33	0.33	4.84%	57,734,800
Jun 18, 2026	0.32	0.33	0.30	0.31	0.31	-1.59%	37,719,100
Jun 16, 2026	0.27	0.32	0.27	0.32	0.32	21.15%	130,044,200