Pentech Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.38	0.39	0.36	0.36	0.36	-2.70%	17,203,600
Aug 27, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	13,564,500
Aug 26, 2026	0.36	0.39	0.35	0.38	0.38	7.04%	36,295,400
Aug 24, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	24,901,400
Aug 21, 2026	0.31	0.36	0.31	0.36	0.36	18.03%	53,314,700
Aug 20, 2026	0.32	0.33	0.31	0.31	0.31	-3.17%	16,677,600
Aug 19, 2026	0.31	0.34	0.31	0.32	0.32	8.62%	60,483,200
Aug 18, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	3,704,600
Aug 17, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	6,191,800
Aug 14, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	6,275,800
Aug 13, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	14,669,600
Aug 12, 2026	0.31	0.31	0.30	0.31	0.31	-	7,558,700
Aug 11, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	11,266,900
Aug 10, 2026	0.29	0.30	0.29	0.29	0.29	-	5,714,200
Aug 7, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	9,079,400
Aug 6, 2026	0.30	0.31	0.29	0.30	0.30	1.72%	12,933,800
Aug 5, 2026	0.28	0.31	0.28	0.29	0.29	5.45%	28,062,800
Aug 4, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	2,826,000
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