Pentech Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	4,556,800
Oct 8, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	6,716,000
Oct 7, 2026	0.36	0.37	0.35	0.35	0.35	-5.48%	12,023,800
Oct 6, 2026	0.37	0.38	0.36	0.37	0.37	-	10,538,200
Oct 5, 2026	0.36	0.38	0.36	0.37	0.37	2.82%	17,357,600
Oct 2, 2026	0.35	0.36	0.35	0.36	0.36	-	10,877,000
Oct 1, 2026	0.36	0.37	0.35	0.36	0.36	-	7,696,400
Sep 30, 2026	0.34	0.36	0.34	0.36	0.36	7.58%	19,728,600
Sep 29, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	4,664,100
Sep 28, 2026	0.33	0.34	0.33	0.33	0.33	-	4,470,100
Sep 25, 2026	0.33	0.34	0.32	0.33	0.33	-	4,688,000
Sep 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	2,232,500
Sep 23, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	4,710,800
Sep 22, 2026	0.34	0.35	0.34	0.34	0.34	-	4,113,500
Sep 21, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	3,197,500
Sep 18, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	6,937,900
Sep 17, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	2,644,000
Sep 15, 2026	0.32	0.33	0.31	0.32	0.32	-	7,536,300
Sep 14, 2026	0.34	0.35	0.32	0.32	0.32	-8.70%	11,344,900
Sep 11, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	4,781,700
Sep 10, 2026	0.35	0.36	0.34	0.36	0.35	1.43%	8,720,400
Sep 9, 2026	0.36	0.36	0.35	0.35	0.35	-	9,158,800
Sep 8, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	9,171,000
Sep 7, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	12,269,300
Sep 4, 2026	0.34	0.35	0.34	0.35	0.34	2.99%	10,249,400
Sep 3, 2026	0.35	0.36	0.33	0.34	0.33	-4.29%	12,820,100
Sep 2, 2026	0.34	0.36	0.34	0.35	0.35	1.45%	9,575,400
Sep 1, 2026	0.37	0.37	0.34	0.35	0.34	-4.17%	18,295,200
Aug 28, 2026	0.38	0.39	0.36	0.36	0.35	-2.70%	17,203,600
Aug 27, 2026	0.39	0.39	0.37	0.37	0.36	-2.63%	13,564,500
Aug 26, 2026	0.36	0.39	0.35	0.38	0.37	7.04%	36,295,400
Aug 24, 2026	0.37	0.37	0.35	0.36	0.35	-1.39%	24,901,400
Aug 21, 2026	0.31	0.36	0.31	0.36	0.35	18.03%	53,314,700
Aug 20, 2026	0.32	0.33	0.31	0.31	0.30	-3.17%	16,677,600
Aug 19, 2026	0.31	0.34	0.31	0.32	0.31	8.62%	60,483,200
Aug 18, 2026	0.29	0.30	0.29	0.29	0.29	-1.70%	3,704,600
Aug 17, 2026	0.30	0.31	0.29	0.30	0.29	-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	0.30	-	7,558,700
Aug 11, 2026	0.29	0.31	0.29	0.31	0.30	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	-1.70%	9,079,400
Aug 6, 2026	0.30	0.31	0.29	0.30	0.29	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	0.27	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