Pentamaster Corporation Berhad (7160.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:51PM MYT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 4.8500 | 4.9300 | 4.8300 | 4.9300 | 4.9300 | 888,900 |
| 25 June 2024 | 4.8500 | 4.8600 | 4.7800 | 4.8500 | 4.8500 | 478,400 |
| 24 June 2024 | 4.8600 | 4.8900 | 4.7500 | 4.8500 | 4.8500 | 1,582,400 |
| 21 June 2024 | 4.9300 | 5.0200 | 4.8200 | 4.8200 | 4.8200 | 3,009,700 |
| 20 June 2024 | 4.9000 | 5.0500 | 4.8700 | 5.0500 | 5.0500 | 1,330,200 |
| 19 June 2024 | 4.9900 | 4.9900 | 4.8600 | 4.9700 | 4.9700 | 3,570,200 |
| 18 June 2024 | 5.1000 | 5.1200 | 4.9800 | 4.9900 | 4.9900 | 3,273,200 |
| 14 June 2024 | 5.1600 | 5.1600 | 5.0300 | 5.1100 | 5.1100 | 496,800 |
| 13 June 2024 | 5.1800 | 5.2000 | 5.1000 | 5.1700 | 5.1700 | 1,431,400 |
| 12 June 2024 | 5.0300 | 5.2600 | 5.0200 | 5.1800 | 5.1800 | 4,651,400 |
| 11 June 2024 | 4.9000 | 5.0200 | 4.9000 | 5.0100 | 5.0100 | 1,265,400 |
| 10 June 2024 | 4.9000 | 4.9600 | 4.8400 | 4.9600 | 4.9600 | 1,922,700 |
| 07 June 2024 | 4.9100 | 4.9200 | 4.8500 | 4.9100 | 4.9100 | 538,500 |
| 06 June 2024 | 4.8500 | 4.9200 | 4.8500 | 4.9100 | 4.9100 | 1,852,700 |
| 05 June 2024 | 4.9300 | 4.9300 | 4.8200 | 4.8500 | 4.8500 | 486,900 |
| 04 June 2024 | 4.8500 | 4.9400 | 4.8400 | 4.8900 | 4.8900 | 1,680,800 |
| 31 May 2024 | 4.7800 | 4.8500 | 4.7800 | 4.8500 | 4.8500 | 1,506,600 |
| 30 May 2024 | 4.7700 | 4.8500 | 4.7100 | 4.7900 | 4.7900 | 1,921,200 |
| 29 May 2024 | 4.8000 | 4.8300 | 4.7600 | 4.8100 | 4.8100 | 1,861,500 |
| 28 May 2024 | 4.8000 | 4.8000 | 4.7600 | 4.7900 | 4.7900 | 1,144,900 |
| 27 May 2024 | 4.7800 | 4.8300 | 4.7500 | 4.8000 | 4.8000 | 1,281,900 |
| 24 May 2024 | 4.7300 | 4.7700 | 4.7000 | 4.7700 | 4.7700 | 1,480,000 |
| 23 May 2024 | 4.8000 | 4.8300 | 4.7500 | 4.7700 | 4.7700 | 2,841,000 |
| 21 May 2024 | 4.8300 | 4.8300 | 4.7200 | 4.7700 | 4.7700 | 1,608,700 |
| 20 May 2024 | 4.8300 | 4.8700 | 4.8100 | 4.8300 | 4.8300 | 2,228,900 |
| 17 May 2024 | 4.7000 | 4.8500 | 4.7000 | 4.8300 | 4.8300 | 1,857,200 |
| 16 May 2024 | 4.4600 | 4.7800 | 4.4600 | 4.7800 | 4.7800 | 4,431,200 |
| 15 May 2024 | 4.4600 | 4.4600 | 4.4300 | 4.4500 | 4.4500 | 1,240,100 |
| 14 May 2024 | 4.4900 | 4.5000 | 4.4100 | 4.4500 | 4.4500 | 766,400 |
| 13 May 2024 | 4.5000 | 4.5000 | 4.4100 | 4.4800 | 4.4800 | 1,833,500 |
| 10 May 2024 | 4.4600 | 4.5200 | 4.4600 | 4.5000 | 4.5000 | 3,633,600 |
| 09 May 2024 | 4.3900 | 4.4500 | 4.3600 | 4.4400 | 4.4400 | 882,400 |
| 08 May 2024 | 4.4400 | 4.4400 | 4.3400 | 4.3800 | 4.3800 | 880,100 |
| 07 May 2024 | 4.3300 | 4.4400 | 4.3200 | 4.4300 | 4.4300 | 963,700 |
| 06 May 2024 | 4.2900 | 4.3400 | 4.2900 | 4.3200 | 4.3200 | 1,012,400 |
| 03 May 2024 | 4.2300 | 4.2800 | 4.2200 | 4.2800 | 4.2800 | 1,740,500 |
| 02 May 2024 | 4.2500 | 4.2800 | 4.2200 | 4.2200 | 4.2200 | 357,800 |
| 30 Apr 2024 | 4.2600 | 4.3000 | 4.2100 | 4.2700 | 4.2700 | 561,600 |
| 29 Apr 2024 | 4.2000 | 4.2500 | 4.1800 | 4.2500 | 4.2500 | 1,932,700 |
| 26 Apr 2024 | 4.1400 | 4.2100 | 4.1300 | 4.1700 | 4.1700 | 1,335,400 |
| 25 Apr 2024 | 4.1600 | 4.1900 | 4.1100 | 4.1600 | 4.1600 | 942,700 |
| 24 Apr 2024 | 4.2000 | 4.2000 | 4.1100 | 4.1600 | 4.1600 | 2,684,400 |
| 23 Apr 2024 | 4.3000 | 4.3100 | 4.0800 | 4.1400 | 4.1400 | 4,065,700 |
| 22 Apr 2024 | 4.2600 | 4.3000 | 4.2100 | 4.3000 | 4.3000 | 773,200 |
| 19 Apr 2024 | 4.2900 | 4.3000 | 4.2200 | 4.2600 | 4.2600 | 1,311,000 |
| 18 Apr 2024 | 4.3400 | 4.3400 | 4.2600 | 4.3300 | 4.3300 | 1,033,200 |
| 17 Apr 2024 | 4.2400 | 4.4100 | 4.2400 | 4.3400 | 4.3400 | 667,400 |
| 16 Apr 2024 | 4.3200 | 4.3300 | 4.2200 | 4.2400 | 4.2400 | 968,200 |
| 15 Apr 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3300 | 4.3300 | 271,100 |
| 12 Apr 2024 | 4.4000 | 4.4400 | 4.3600 | 4.4200 | 4.4200 | 409,400 |
| 09 Apr 2024 | 4.3800 | 4.4500 | 4.3500 | 4.3500 | 4.3500 | 433,000 |
| 08 Apr 2024 | 4.4400 | 4.4800 | 4.3800 | 4.4000 | 4.4000 | 773,500 |
| 05 Apr 2024 | 4.4300 | 4.4500 | 4.4000 | 4.4200 | 4.4200 | 1,747,100 |
| 04 Apr 2024 | 4.4500 | 4.5500 | 4.4100 | 4.4500 | 4.4500 | 1,759,200 |
| 03 Apr 2024 | 4.4400 | 4.4600 | 4.3200 | 4.4500 | 4.4500 | 3,394,600 |
| 02 Apr 2024 | 4.4500 | 4.4800 | 4.4000 | 4.4400 | 4.4400 | 607,200 |
| 01 Apr 2024 | 4.4500 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 347,000 |
| 29 Mar 2024 | 4.4400 | 4.4700 | 4.4100 | 4.4700 | 4.4700 | 305,800 |
| 27 Mar 2024 | 4.4500 | 4.4700 | 4.4300 | 4.4400 | 4.4400 | 731,900 |
| 26 Mar 2024 | 4.4700 | 4.4700 | 4.4300 | 4.4500 | 4.4500 | 1,023,800 |
| 25 Mar 2024 | 4.4600 | 4.5000 | 4.4400 | 4.4800 | 4.4800 | 864,700 |
| 22 Mar 2024 | 4.4000 | 4.4500 | 4.3800 | 4.4400 | 4.4400 | 1,841,000 |
| 21 Mar 2024 | 4.2800 | 4.4300 | 4.2700 | 4.3700 | 4.3700 | 1,167,600 |
| 20 Mar 2024 | 4.2300 | 4.2900 | 4.2200 | 4.2500 | 4.2500 | 576,500 |
| 19 Mar 2024 | 4.2600 | 4.2700 | 4.2300 | 4.2400 | 4.2400 | 204,400 |
| 18 Mar 2024 | 4.3300 | 4.3300 | 4.2400 | 4.2500 | 4.2500 | 1,163,900 |
| 15 Mar 2024 | 4.2500 | 4.3200 | 4.2300 | 4.3200 | 4.3200 | 517,700 |
| 14 Mar 2024 | 4.2400 | 4.3000 | 4.2300 | 4.2500 | 4.2500 | 427,300 |
| 13 Mar 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2400 | 4.2400 | 1,105,400 |
| 12 Mar 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2600 | 4.2600 | 358,100 |
| 11 Mar 2024 | 4.2600 | 4.3300 | 4.2200 | 4.3200 | 4.3200 | 947,800 |
| 08 Mar 2024 | 4.2000 | 4.3100 | 4.2000 | 4.2600 | 4.2600 | 1,250,900 |
| 07 Mar 2024 | 4.1900 | 4.2200 | 4.1500 | 4.2000 | 4.2000 | 602,700 |
| 06 Mar 2024 | 4.2000 | 4.2500 | 4.1500 | 4.1700 | 4.1700 | 353,800 |
| 05 Mar 2024 | 4.2400 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 228,200 |
| 04 Mar 2024 | 4.2500 | 4.3500 | 4.2400 | 4.2600 | 4.2600 | 494,600 |
| 01 Mar 2024 | 4.2900 | 4.3100 | 4.2200 | 4.2500 | 4.2500 | 306,900 |
| 29 Feb 2024 | 4.3000 | 4.3700 | 4.2900 | 4.2900 | 4.2900 | 986,600 |
| 28 Feb 2024 | 4.3200 | 4.4100 | 4.3000 | 4.3200 | 4.3200 | 365,500 |
| 27 Feb 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3600 | 4.3600 | 315,500 |
| 26 Feb 2024 | 4.5700 | 4.5700 | 4.3600 | 4.3900 | 4.3900 | 630,500 |
| 23 Feb 2024 | 4.5400 | 4.5700 | 4.4600 | 4.5400 | 4.5400 | 2,428,400 |
| 22 Feb 2024 | 4.3600 | 4.5700 | 4.3600 | 4.5400 | 4.5400 | 1,502,200 |
| 21 Feb 2024 | 4.3300 | 4.3700 | 4.3300 | 4.3500 | 4.3500 | 1,047,900 |
| 20 Feb 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3300 | 4.3300 | 1,003,400 |
| 19 Feb 2024 | 4.3700 | 4.3700 | 4.2800 | 4.2800 | 4.2800 | 624,000 |
| 16 Feb 2024 | 4.2600 | 4.3700 | 4.2600 | 4.3700 | 4.3700 | 597,000 |
| 15 Feb 2024 | 4.2800 | 4.3300 | 4.2600 | 4.2600 | 4.2600 | 637,800 |
| 14 Feb 2024 | 4.3000 | 4.3100 | 4.2400 | 4.2600 | 4.2600 | 314,700 |
| 13 Feb 2024 | 4.2400 | 4.3200 | 4.2300 | 4.3000 | 4.3000 | 354,800 |
| 09 Feb 2024 | 4.1900 | 4.2100 | 4.1700 | 4.1700 | 4.1700 | 520,300 |
| 08 Feb 2024 | 4.1800 | 4.2400 | 4.1800 | 4.1900 | 4.1900 | 490,800 |
| 07 Feb 2024 | 4.1100 | 4.2000 | 4.1100 | 4.1900 | 4.1900 | 208,200 |
| 06 Feb 2024 | 4.2300 | 4.2600 | 4.1100 | 4.1100 | 4.1100 | 1,492,000 |
| 05 Feb 2024 | 4.0900 | 4.2300 | 4.0900 | 4.2200 | 4.2200 | 516,200 |
| 02 Feb 2024 | 4.0500 | 4.1400 | 3.9500 | 4.0900 | 4.0900 | 2,011,000 |
| 31 Jan 2024 | 4.2600 | 4.2600 | 4.0200 | 4.0400 | 4.0400 | 3,438,000 |
| 30 Jan 2024 | 4.2900 | 4.3600 | 4.2100 | 4.2600 | 4.2600 | 1,326,300 |
| 29 Jan 2024 | 4.3600 | 4.3700 | 4.2900 | 4.2900 | 4.2900 | 1,500,900 |
| 26 Jan 2024 | 4.4000 | 4.4200 | 4.2800 | 4.3500 | 4.3500 | 1,899,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.