Pentamaster Corporation Berhad (KLSE:PENTA)
Malaysia
· Delayed Price · Currency is MYR 3.700
-0.060 (-1.60%)
At close: Dec 5, 2025
KLSE:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | -0.46% | 1,084,900 |
| Oct 9, 2025 | 4.30 | 4.43 | 4.30 | 4.38 | 4.38 | 1.86% | 2,621,900 |
| Oct 8, 2025 | 4.24 | 4.32 | 4.18 | 4.30 | 4.30 | 0.70% | 2,237,000 |
| Oct 7, 2025 | 4.21 | 4.29 | 4.19 | 4.27 | 4.27 | 1.43% | 5,278,100 |
| Oct 6, 2025 | 4.12 | 4.22 | 3.99 | 4.21 | 4.21 | 2.18% | 1,802,200 |
| Oct 3, 2025 | 4.10 | 4.13 | 4.00 | 4.12 | 4.12 | 0.49% | 1,416,800 |
| Oct 2, 2025 | 3.82 | 4.20 | 3.82 | 4.10 | 4.10 | 8.18% | 8,524,400 |
| Oct 1, 2025 | 3.75 | 3.83 | 3.71 | 3.79 | 3.79 | 0.80% | 4,367,300 |
| Sep 30, 2025 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | 0.80% | 2,871,600 |
| Sep 29, 2025 | 3.77 | 3.77 | 3.69 | 3.73 | 3.73 | -1.84% | 959,500 |
| Sep 26, 2025 | 3.85 | 3.85 | 3.77 | 3.80 | 3.80 | -1.81% | 3,367,400 |
| Sep 25, 2025 | 3.88 | 3.89 | 3.83 | 3.87 | 3.87 | -0.26% | 628,100 |
| Sep 24, 2025 | 3.88 | 3.88 | 3.81 | 3.88 | 3.88 | -0.26% | 1,736,900 |
| Sep 23, 2025 | 3.84 | 3.91 | 3.84 | 3.89 | 3.89 | 1.83% | 2,234,600 |
| Sep 22, 2025 | 3.79 | 3.84 | 3.73 | 3.82 | 3.82 | 0.79% | 4,204,900 |
| Sep 19, 2025 | 3.76 | 3.84 | 3.72 | 3.79 | 3.79 | 1.07% | 4,391,400 |
| Sep 18, 2025 | 3.67 | 3.77 | 3.63 | 3.75 | 3.75 | 3.02% | 1,095,600 |
| Sep 17, 2025 | 3.71 | 3.80 | 3.62 | 3.64 | 3.64 | -2.15% | 912,300 |
| Sep 12, 2025 | 3.70 | 3.75 | 3.69 | 3.72 | 3.72 | 1.36% | 3,267,700 |
| Sep 11, 2025 | 3.63 | 3.72 | 3.60 | 3.67 | 3.67 | 1.38% | 1,694,300 |
| Sep 10, 2025 | 3.64 | 3.65 | 3.59 | 3.62 | 3.62 | -0.55% | 573,300 |
| Sep 9, 2025 | 3.70 | 3.71 | 3.59 | 3.64 | 3.64 | -1.62% | 1,083,700 |
| Sep 8, 2025 | 3.53 | 3.70 | 3.53 | 3.70 | 3.70 | 5.41% | 1,913,400 |
| Sep 4, 2025 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | -1.13% | 1,409,100 |
| Sep 3, 2025 | 3.49 | 3.63 | 3.47 | 3.55 | 3.55 | 1.43% | 1,614,700 |
| Sep 2, 2025 | 3.57 | 3.58 | 3.45 | 3.50 | 3.50 | -2.78% | 1,725,600 |
| Aug 29, 2025 | 3.65 | 3.65 | 3.57 | 3.60 | 3.60 | -1.37% | 1,295,900 |
| Aug 28, 2025 | 3.66 | 3.66 | 3.61 | 3.65 | 3.65 | -1.08% | 1,003,300 |
| Aug 27, 2025 | 3.78 | 3.78 | 3.59 | 3.69 | 3.69 | -0.54% | 2,723,200 |
| Aug 26, 2025 | 3.69 | 3.82 | 3.63 | 3.71 | 3.71 | 0.27% | 3,437,900 |
| Aug 25, 2025 | 3.54 | 3.76 | 3.54 | 3.70 | 3.70 | 4.82% | 4,078,700 |
| Aug 22, 2025 | 3.54 | 3.59 | 3.49 | 3.53 | 3.53 | -0.84% | 1,291,000 |
| Aug 21, 2025 | 3.57 | 3.58 | 3.54 | 3.56 | 3.56 | -1.11% | 603,300 |
| Aug 20, 2025 | 3.55 | 3.61 | 3.55 | 3.60 | 3.60 | 0.28% | 1,269,700 |
| Aug 19, 2025 | 3.63 | 3.67 | 3.57 | 3.59 | 3.59 | -1.10% | 2,522,700 |
| Aug 18, 2025 | 3.58 | 3.63 | 3.55 | 3.63 | 3.63 | 1.40% | 1,500,500 |
| Aug 15, 2025 | 3.60 | 3.64 | 3.56 | 3.58 | 3.58 | -0.83% | 1,151,400 |
| Aug 14, 2025 | 3.61 | 3.61 | 3.54 | 3.61 | 3.61 | - | 1,129,000 |
| Aug 13, 2025 | 3.59 | 3.68 | 3.58 | 3.61 | 3.61 | 0.56% | 4,333,600 |
| Aug 12, 2025 | 3.64 | 3.64 | 3.57 | 3.59 | 3.59 | -1.64% | 1,306,700 |
| Aug 11, 2025 | 3.66 | 3.70 | 3.64 | 3.65 | 3.65 | -1.08% | 5,022,800 |
| Aug 8, 2025 | 3.79 | 3.82 | 3.67 | 3.69 | 3.69 | -3.66% | 2,431,000 |
| Aug 7, 2025 | 3.65 | 3.94 | 3.57 | 3.83 | 3.83 | 2.96% | 4,843,200 |
| Aug 6, 2025 | 3.59 | 3.77 | 3.57 | 3.72 | 3.72 | 3.62% | 3,112,300 |
| Aug 5, 2025 | 3.59 | 3.64 | 3.57 | 3.59 | 3.59 | 0.84% | 2,379,600 |
| Aug 4, 2025 | 3.53 | 3.60 | 3.47 | 3.56 | 3.56 | -0.56% | 817,900 |
| Aug 1, 2025 | 3.57 | 3.59 | 3.53 | 3.58 | 3.58 | 0.28% | 936,900 |
| Jul 31, 2025 | 3.47 | 3.64 | 3.46 | 3.57 | 3.57 | 2.88% | 2,143,300 |
| Jul 30, 2025 | 3.52 | 3.52 | 3.40 | 3.47 | 3.47 | -1.98% | 1,426,600 |
| Jul 29, 2025 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | -1.12% | 665,100 |
| Jul 28, 2025 | 3.63 | 3.66 | 3.56 | 3.58 | 3.58 | -1.38% | 622,000 |
| Jul 25, 2025 | 3.65 | 3.65 | 3.61 | 3.63 | 3.63 | -1.89% | 578,600 |
| Jul 24, 2025 | 3.79 | 3.84 | 3.63 | 3.70 | 3.70 | -1.86% | 1,632,500 |
| Jul 23, 2025 | 3.75 | 3.79 | 3.69 | 3.77 | 3.77 | 0.53% | 1,541,200 |
| Jul 22, 2025 | 3.82 | 3.84 | 3.67 | 3.75 | 3.75 | -1.57% | 1,344,500 |
| Jul 21, 2025 | 3.61 | 3.84 | 3.61 | 3.81 | 3.81 | 5.83% | 3,118,200 |
| Jul 18, 2025 | 3.50 | 3.64 | 3.50 | 3.60 | 3.60 | 3.15% | 2,438,700 |
| Jul 17, 2025 | 3.49 | 3.52 | 3.45 | 3.49 | 3.49 | 1.16% | 988,400 |
| Jul 16, 2025 | 3.45 | 3.54 | 3.43 | 3.45 | 3.45 | -0.58% | 1,198,700 |
| Jul 15, 2025 | 3.50 | 3.59 | 3.45 | 3.47 | 3.47 | -0.86% | 1,453,900 |
| Jul 14, 2025 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | -1.69% | 817,300 |