Pentamaster Corporation Berhad (KLSE:PENTA)
Malaysia
· Delayed Price · Currency is MYR 3.280
-0.010 (-0.30%)
At close: Mar 6, 2026
KLSE:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.27 | 3.27 | 3.14 | 3.18 | 3.18 | -3.05% | 1,003,100 |
| Mar 6, 2026 | 3.28 | 3.30 | 3.25 | 3.28 | 3.28 | -0.30% | 1,743,600 |
| Mar 5, 2026 | 3.31 | 3.34 | 3.25 | 3.29 | 3.29 | -0.30% | 1,055,900 |
| Mar 4, 2026 | 3.28 | 3.31 | 3.23 | 3.30 | 3.30 | - | 857,000 |
| Mar 3, 2026 | 3.33 | 3.36 | 3.26 | 3.30 | 3.30 | 0.30% | 1,010,500 |
| Mar 2, 2026 | 3.25 | 3.33 | 3.18 | 3.29 | 3.29 | -0.30% | 992,300 |
| Feb 27, 2026 | 3.23 | 3.33 | 3.20 | 3.30 | 3.30 | 2.48% | 1,830,800 |
| Feb 26, 2026 | 3.28 | 3.37 | 3.19 | 3.22 | 3.22 | -0.31% | 1,768,200 |
| Feb 25, 2026 | 3.26 | 3.34 | 3.23 | 3.23 | 3.23 | -0.92% | 591,800 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.23 | 3.26 | 3.26 | -1.81% | 474,100 |
| Feb 23, 2026 | 3.35 | 3.35 | 3.23 | 3.32 | 3.32 | 1.22% | 302,700 |
| Feb 20, 2026 | 3.37 | 3.37 | 3.27 | 3.28 | 3.28 | -2.67% | 443,500 |
| Feb 19, 2026 | 3.18 | 3.37 | 3.18 | 3.37 | 3.37 | 6.31% | 619,200 |
| Feb 16, 2026 | 3.10 | 3.17 | 3.10 | 3.17 | 3.17 | 2.26% | 118,400 |
| Feb 13, 2026 | 3.14 | 3.16 | 3.09 | 3.10 | 3.10 | -1.90% | 624,200 |
| Feb 12, 2026 | 3.13 | 3.18 | 3.12 | 3.16 | 3.16 | 0.96% | 535,200 |
| Feb 11, 2026 | 3.17 | 3.20 | 3.11 | 3.13 | 3.13 | -0.32% | 498,200 |
| Feb 10, 2026 | 3.17 | 3.24 | 3.12 | 3.14 | 3.14 | -0.63% | 522,800 |
| Feb 9, 2026 | 3.11 | 3.23 | 3.10 | 3.16 | 3.16 | 3.27% | 2,158,700 |
| Feb 6, 2026 | 3.16 | 3.16 | 3.03 | 3.06 | 3.06 | -3.47% | 2,079,900 |
| Feb 5, 2026 | 3.18 | 3.26 | 3.11 | 3.17 | 3.17 | -0.63% | 1,123,200 |
| Feb 4, 2026 | 3.32 | 3.32 | 3.17 | 3.19 | 3.19 | -3.92% | 1,155,100 |
| Feb 3, 2026 | 3.25 | 3.38 | 3.22 | 3.32 | 3.32 | 2.15% | 1,007,700 |
| Jan 30, 2026 | 3.30 | 3.35 | 3.24 | 3.25 | 3.25 | -1.52% | 608,300 |
| Jan 29, 2026 | 3.41 | 3.45 | 3.23 | 3.30 | 3.30 | -3.23% | 2,824,000 |
| Jan 28, 2026 | 3.68 | 3.70 | 3.40 | 3.41 | 3.41 | -7.34% | 5,144,800 |
| Jan 27, 2026 | 3.68 | 3.71 | 3.66 | 3.68 | 3.68 | -0.27% | 1,015,700 |
| Jan 26, 2026 | 3.79 | 3.79 | 3.68 | 3.69 | 3.69 | -2.64% | 6,029,600 |
| Jan 23, 2026 | 3.86 | 3.86 | 3.77 | 3.79 | 3.79 | -1.81% | 667,300 |
| Jan 22, 2026 | 3.78 | 3.86 | 3.74 | 3.86 | 3.86 | 2.93% | 723,200 |
| Jan 21, 2026 | 3.70 | 3.79 | 3.70 | 3.75 | 3.75 | -0.27% | 741,700 |
| Jan 20, 2026 | 3.77 | 3.81 | 3.73 | 3.76 | 3.76 | -1.05% | 967,300 |
| Jan 19, 2026 | 3.88 | 3.88 | 3.77 | 3.80 | 3.80 | -2.06% | 585,300 |
| Jan 16, 2026 | 3.88 | 3.95 | 3.81 | 3.88 | 3.88 | - | 1,826,200 |
| Jan 15, 2026 | 3.90 | 3.93 | 3.81 | 3.88 | 3.88 | -0.51% | 2,274,000 |
| Jan 14, 2026 | 3.78 | 3.97 | 3.78 | 3.90 | 3.90 | 3.17% | 1,742,900 |
| Jan 13, 2026 | 3.85 | 3.85 | 3.74 | 3.78 | 3.78 | -1.31% | 3,996,400 |
| Jan 12, 2026 | 3.85 | 3.89 | 3.79 | 3.83 | 3.83 | -1.03% | 4,980,100 |
| Jan 9, 2026 | 3.66 | 3.88 | 3.58 | 3.87 | 3.87 | 6.03% | 4,496,600 |
| Jan 8, 2026 | 3.66 | 3.75 | 3.63 | 3.65 | 3.65 | -0.54% | 2,908,700 |
| Jan 7, 2026 | 3.70 | 3.70 | 3.66 | 3.67 | 3.67 | -0.81% | 1,264,500 |
| Jan 6, 2026 | 3.73 | 3.78 | 3.66 | 3.70 | 3.70 | -0.54% | 1,636,000 |
| Jan 5, 2026 | 3.75 | 3.79 | 3.68 | 3.72 | 3.72 | -0.53% | 2,070,000 |
| Jan 2, 2026 | 3.85 | 3.85 | 3.72 | 3.74 | 3.74 | -3.61% | 835,600 |
| Dec 31, 2025 | 3.96 | 3.96 | 3.87 | 3.88 | 3.88 | -2.27% | 146,100 |
| Dec 30, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.25% | 311,200 |
| Dec 29, 2025 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 0.25% | 412,100 |
| Dec 26, 2025 | 3.93 | 4.01 | 3.92 | 3.97 | 3.97 | -0.25% | 987,700 |
| Dec 24, 2025 | 4.00 | 4.00 | 3.88 | 3.98 | 3.98 | - | 481,000 |
| Dec 23, 2025 | 3.97 | 4.02 | 3.95 | 3.98 | 3.98 | 0.76% | 2,212,100 |
| Dec 22, 2025 | 3.90 | 3.95 | 3.86 | 3.95 | 3.95 | 2.60% | 400,500 |
| Dec 19, 2025 | 3.85 | 3.91 | 3.85 | 3.85 | 3.85 | - | 797,900 |
| Dec 18, 2025 | 3.83 | 3.87 | 3.82 | 3.85 | 3.85 | -0.52% | 1,605,600 |
| Dec 17, 2025 | 3.71 | 3.89 | 3.71 | 3.87 | 3.87 | 1.84% | 304,600 |
| Dec 16, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 602,300 |
| Dec 15, 2025 | 3.80 | 3.86 | 3.79 | 3.85 | 3.85 | 0.79% | 904,500 |
| Dec 12, 2025 | 3.81 | 3.84 | 3.79 | 3.82 | 3.82 | 0.26% | 2,034,500 |
| Dec 11, 2025 | 3.82 | 3.86 | 3.79 | 3.81 | 3.81 | 0.26% | 2,560,400 |
| Dec 10, 2025 | 3.75 | 3.81 | 3.73 | 3.80 | 3.80 | -0.26% | 994,800 |
| Dec 9, 2025 | 3.80 | 3.85 | 3.79 | 3.81 | 3.81 | 0.26% | 1,634,500 |
| Dec 8, 2025 | 3.80 | 3.81 | 3.67 | 3.80 | 3.80 | 2.70% | 1,445,700 |
| Dec 5, 2025 | 3.76 | 3.76 | 3.67 | 3.70 | 3.70 | -1.60% | 1,351,900 |
| Dec 4, 2025 | 3.78 | 3.79 | 3.75 | 3.76 | 3.76 | -0.53% | 1,069,100 |
| Dec 3, 2025 | 3.77 | 3.84 | 3.76 | 3.78 | 3.78 | 0.27% | 707,600 |
| Dec 2, 2025 | 3.76 | 3.81 | 3.75 | 3.77 | 3.77 | 0.27% | 476,100 |
| Dec 1, 2025 | 3.80 | 3.89 | 3.75 | 3.76 | 3.76 | -1.05% | 356,700 |
| Nov 28, 2025 | 3.90 | 3.90 | 3.77 | 3.80 | 3.80 | -2.56% | 388,000 |
| Nov 27, 2025 | 3.90 | 3.93 | 3.90 | 3.90 | 3.90 | - | 203,200 |
| Nov 26, 2025 | 3.91 | 3.91 | 3.84 | 3.90 | 3.90 | -0.26% | 2,301,900 |
| Nov 25, 2025 | 3.89 | 3.96 | 3.89 | 3.91 | 3.91 | 1.03% | 869,700 |
| Nov 24, 2025 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 0.52% | 238,700 |
| Nov 21, 2025 | 3.87 | 3.93 | 3.78 | 3.85 | 3.85 | -1.53% | 794,200 |
| Nov 20, 2025 | 3.83 | 3.94 | 3.76 | 3.91 | 3.91 | 3.71% | 1,340,700 |
| Nov 19, 2025 | 3.75 | 3.77 | 3.70 | 3.77 | 3.77 | 0.53% | 1,037,400 |
| Nov 18, 2025 | 3.79 | 3.80 | 3.74 | 3.75 | 3.75 | -1.83% | 704,700 |
| Nov 17, 2025 | 3.88 | 3.93 | 3.80 | 3.82 | 3.82 | -1.80% | 900,500 |
| Nov 14, 2025 | 3.86 | 3.91 | 3.85 | 3.89 | 3.89 | -0.51% | 726,300 |
| Nov 13, 2025 | 3.88 | 3.95 | 3.82 | 3.91 | 3.91 | 0.77% | 679,400 |
| Nov 12, 2025 | 3.98 | 3.98 | 3.86 | 3.88 | 3.88 | -2.51% | 2,198,200 |
| Nov 11, 2025 | 3.99 | 4.02 | 3.95 | 3.98 | 3.98 | 0.76% | 829,500 |
| Nov 10, 2025 | 3.95 | 4.05 | 3.93 | 3.95 | 3.95 | - | 1,704,400 |
| Nov 7, 2025 | 4.04 | 4.04 | 3.93 | 3.95 | 3.95 | -1.99% | 2,138,200 |
| Nov 6, 2025 | 4.08 | 4.08 | 3.98 | 4.03 | 4.03 | -1.47% | 564,900 |
| Nov 5, 2025 | 4.00 | 4.10 | 3.91 | 4.09 | 4.09 | -0.24% | 2,025,500 |
| Nov 4, 2025 | 4.10 | 4.12 | 3.94 | 4.10 | 4.10 | - | 2,111,900 |
| Nov 3, 2025 | 4.29 | 4.33 | 4.05 | 4.10 | 4.10 | -4.43% | 1,356,600 |
| Oct 31, 2025 | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | -1.38% | 911,400 |
| Oct 30, 2025 | 4.40 | 4.42 | 4.34 | 4.35 | 4.35 | -1.14% | 1,791,900 |
| Oct 29, 2025 | 4.31 | 4.46 | 4.28 | 4.40 | 4.40 | 2.09% | 2,577,300 |
| Oct 28, 2025 | 4.25 | 4.33 | 4.18 | 4.31 | 4.31 | 1.65% | 1,583,100 |
| Oct 27, 2025 | 4.24 | 4.29 | 4.23 | 4.24 | 4.24 | 2.17% | 906,200 |
| Oct 24, 2025 | 4.09 | 4.21 | 4.09 | 4.15 | 4.15 | 2.47% | 1,388,900 |
| Oct 23, 2025 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | 1.25% | 946,500 |
| Oct 22, 2025 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | -1.23% | 1,072,200 |
| Oct 21, 2025 | 4.10 | 4.12 | 4.00 | 4.05 | 4.05 | 3.58% | 2,454,400 |
| Oct 17, 2025 | 4.16 | 4.17 | 3.90 | 3.91 | 3.91 | -6.46% | 5,227,300 |
| Oct 16, 2025 | 4.10 | 4.18 | 4.06 | 4.18 | 4.18 | 1.95% | 3,124,600 |
| Oct 15, 2025 | 4.20 | 4.21 | 4.07 | 4.10 | 4.10 | -2.38% | 1,817,000 |
| Oct 14, 2025 | 4.34 | 4.34 | 4.17 | 4.20 | 4.20 | -2.33% | 2,324,800 |
| Oct 13, 2025 | 4.20 | 4.30 | 4.16 | 4.30 | 4.30 | -1.38% | 2,370,300 |