Pentech Holdings Berhad (0457) Historical Prices

Time Period

Events

MY:0457 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	2,811,200	0.29
Nov 10, 2026	0.31	0.31	0.29	0.30	0.30	+1.69%	2,642,500	0.26
Nov 09, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	0	0.00
Nov 06, 2026	0.30	0.30	0.29	0.30	0.30	-4.84%	5,445,000	0.53
Nov 05, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	2,916,100	0.28
Nov 04, 2026	0.32	0.33	0.31	0.33	0.33	+3.17%	2,635,000	0.25
Nov 03, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	2,091,500	0.20
Nov 02, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	4,294,700	0.39
Oct 30, 2026	0.32	0.33	0.32	0.33	0.33	0.00%	1,919,500	0.18
Oct 29, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	2,265,700	0.21
Oct 28, 2026	0.33	0.34	0.33	0.33	0.33	+3.13%	3,014,800	0.27
Oct 27, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	4,106,700	0.38
Oct 26, 2026	0.32	0.33	0.32	0.33	0.33	+3.13%	2,171,000	0.20
Oct 23, 2026	0.31	0.33	0.31	0.32	0.32	+1.59%	4,245,600	0.39
Oct 22, 2026	0.34	0.34	0.32	0.32	0.32	-5.97%	9,099,600	0.83
Oct 21, 2026	0.34	0.34	0.33	0.34	0.34	+3.08%	4,536,100	0.42
Oct 20, 2026	0.34	0.35	0.33	0.33	0.33	-4.41%	9,535,100	0.88
Oct 19, 2026	0.34	0.35	0.33	0.34	0.34	0.00%	7,670,000	0.71
Oct 16, 2026	0.34	0.34	0.34	0.34	0.34	+3.03%	8,171,500	0.76
Oct 15, 2026	0.35	0.36	0.33	0.33	0.33	-8.33%	15,152,300	1.44
Oct 14, 2026	0.36	0.36	0.34	0.36	0.36	0.00%	12,806,000	1.23
Oct 13, 2026	0.37	0.38	0.35	0.36	0.36	-4.00%	10,451,000	1.00
Oct 12, 2026	0.36	0.39	0.36	0.38	0.38	+4.17%	25,654,500	2.53
Oct 09, 2026	0.35	0.37	0.35	0.36	0.36	+2.86%	4,556,800	0.45
Oct 08, 2026	0.35	0.36	0.34	0.35	0.35	+1.45%	6,716,000	0.66
Oct 07, 2026	0.36	0.37	0.35	0.35	0.35	-5.48%	12,023,800	1.19
Oct 06, 2026	0.37	0.38	0.36	0.37	0.37	0.00%	10,538,200	1.04
Oct 05, 2026	0.36	0.38	0.36	0.37	0.37	+2.82%	17,357,600	1.68
Oct 02, 2026	0.35	0.36	0.35	0.36	0.36	0.00%	10,877,000	1.05
Oct 01, 2026	0.36	0.37	0.35	0.36	0.36	0.00%	7,696,400	0.74
Sep 30, 2026	0.34	0.36	0.34	0.36	0.36	+7.58%	19,728,600	1.95
Sep 29, 2026	0.33	0.34	0.32	0.33	0.33	+1.54%	4,664,100	0.45
Sep 28, 2026	0.33	0.34	0.33	0.33	0.33	0.00%	4,470,100	0.42
Sep 25, 2026	0.33	0.34	0.32	0.33	0.33	0.00%	4,688,000	0.44
Sep 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	2,232,500	0.20
Sep 23, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	4,710,800	0.41
Sep 22, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	4,113,500	0.36
Sep 21, 2026	0.33	0.34	0.33	0.34	0.34	+3.03%	3,197,500	0.27
Sep 18, 2026	0.32	0.34	0.32	0.33	0.33	+3.13%	6,937,900	0.57
Sep 17, 2026	0.32	0.33	0.32	0.32	0.32	+1.59%	2,644,000	0.21
Sep 16, 2026	0.32	0.33	0.31	0.32	0.32	0.00%	0	0.00
Sep 15, 2026	0.32	0.33	0.31	0.32	0.32	0.00%	7,536,300	0.54
Sep 14, 2026	0.34	0.35	0.32	0.32	0.32	-8.70%	11,344,900	0.83
Sep 11, 2026	0.36	0.36	0.35	0.35	0.35	-1.15%	4,781,700	0.30
Sep 10, 2026	0.35	0.36	0.34	0.36	0.35	+1.16%	8,720,400	0.48
Sep 09, 2026	0.36	0.36	0.35	0.35	0.35	0.00%	9,158,800	―
Sep 08, 2026	0.34	0.36	0.34	0.35	0.35	+2.99%	9,171,000	―
Sep 07, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	12,269,300	―
Sep 04, 2026	0.34	0.35	0.34	0.35	0.34	+3.03%	10,249,400	―
Sep 03, 2026	0.35	0.36	0.33	0.34	0.33	-4.35%	12,820,100	―

Pentech Holdings Berhad historical prices

Pentech Holdings Berhad (0457) Historical Prices

Become an Expert with TipRanks Premium