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 |