Pentamaster Corporation Berhad (KLSE:PENTA)
Malaysia
· Delayed Price · Currency is MYR 3.940
-0.010 (-0.25%)
At close: Apr 28, 2026
KLSE:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.95 | 3.98 | 3.90 | 3.94 | 3.94 | -0.25% | 936,600 |
| Apr 27, 2026 | 3.97 | 4.06 | 3.93 | 3.95 | 3.95 | -0.75% | 5,072,100 |
| Apr 24, 2026 | 3.85 | 4.10 | 3.85 | 3.98 | 3.98 | 3.38% | 7,317,400 |
| Apr 23, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | 0.52% | 1,194,700 |
| Apr 22, 2026 | 3.84 | 3.91 | 3.81 | 3.83 | 3.83 | -1.54% | 477,200 |
| Apr 21, 2026 | 3.84 | 3.92 | 3.80 | 3.89 | 3.89 | 1.04% | 1,802,700 |
| Apr 20, 2026 | 3.79 | 3.85 | 3.75 | 3.85 | 3.85 | 1.32% | 945,700 |
| Apr 17, 2026 | 3.79 | 3.80 | 3.65 | 3.80 | 3.80 | 0.80% | 1,448,000 |
| Apr 16, 2026 | 3.63 | 3.82 | 3.63 | 3.77 | 3.77 | 5.90% | 5,787,700 |
| Apr 15, 2026 | 3.46 | 3.67 | 3.46 | 3.56 | 3.56 | 2.59% | 2,220,800 |
| Apr 14, 2026 | 3.20 | 3.52 | 3.16 | 3.47 | 3.47 | 11.94% | 2,697,500 |
| Apr 13, 2026 | 3.10 | 3.12 | 3.02 | 3.10 | 3.10 | -1.27% | 481,200 |
| Apr 10, 2026 | 3.08 | 3.18 | 3.07 | 3.14 | 3.14 | 2.28% | 1,103,200 |
| Apr 9, 2026 | 3.14 | 3.15 | 3.05 | 3.07 | 3.07 | -2.23% | 397,800 |
| Apr 8, 2026 | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | 5.37% | 2,717,700 |
| Apr 7, 2026 | 2.97 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 230,400 |
| Apr 6, 2026 | 2.97 | 3.02 | 2.93 | 3.00 | 3.00 | 1.01% | 225,300 |
| Apr 3, 2026 | 2.95 | 3.01 | 2.95 | 2.97 | 2.97 | 1.37% | 322,600 |
| Apr 2, 2026 | 3.07 | 3.09 | 2.90 | 2.93 | 2.93 | -2.01% | 672,000 |
| Apr 1, 2026 | 3.01 | 3.07 | 2.99 | 2.99 | 2.99 | 1.01% | 1,497,300 |
| Mar 31, 2026 | 2.99 | 3.08 | 2.94 | 2.96 | 2.96 | -1.00% | 715,400 |
| Mar 30, 2026 | 2.97 | 3.00 | 2.93 | 2.99 | 2.99 | 0.67% | 683,500 |
| Mar 27, 2026 | 3.00 | 3.01 | 2.94 | 2.97 | 2.97 | -1.66% | 1,303,700 |
| Mar 26, 2026 | 2.95 | 3.02 | 2.89 | 3.02 | 3.02 | 2.72% | 390,300 |
| Mar 25, 2026 | 3.00 | 3.04 | 2.92 | 2.94 | 2.94 | -2.00% | 606,800 |
| Mar 24, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -4.15% | 382,000 |
| Mar 19, 2026 | 3.04 | 3.13 | 3.00 | 3.13 | 3.13 | 2.96% | 542,600 |
| Mar 18, 2026 | 3.01 | 3.12 | 3.01 | 3.04 | 3.04 | 0.66% | 722,900 |
| Mar 17, 2026 | 2.89 | 3.02 | 2.89 | 3.02 | 3.02 | 4.86% | 1,139,400 |
| Mar 16, 2026 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | 1.41% | 348,300 |
| Mar 13, 2026 | 2.89 | 2.99 | 2.80 | 2.84 | 2.84 | -2.07% | 1,634,500 |
| Mar 12, 2026 | 3.08 | 3.08 | 2.82 | 2.90 | 2.90 | -5.84% | 6,279,500 |
| Mar 11, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -3.75% | 584,800 |
| Mar 10, 2026 | 3.20 | 3.28 | 3.20 | 3.20 | 3.20 | 0.63% | 1,089,400 |
| 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 |