Pentamaster Corp. Bhd.(MY:7160)
RM5.29+0.29 (+5.80%)
MY:7160
Pentamaster Corp. Bhd. historical prices
RM5.29
At close:+0.29 (+5.80%)
Pentamaster Corp. Bhd. (7160) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.00 | 5.35 | 4.95 | 5.29 | 5.29 | +5.80% | 5,101,300 | 1.53 |
| Nov 10, 2026 | 5.06 | 5.15 | 4.90 | 5.00 | 5.00 | +2.46% | 8,898,700 | 2.76 |
| Nov 09, 2026 | 4.88 | 5.01 | 4.62 | 4.88 | 4.88 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.80 | 5.01 | 4.62 | 4.88 | 4.88 | -5.24% | 15,254,600 | 4.82 |
| Nov 05, 2026 | 5.58 | 5.61 | 5.09 | 5.15 | 5.15 | -7.71% | 5,991,000 | 1.89 |
| Nov 04, 2026 | 5.38 | 5.62 | 5.23 | 5.58 | 5.58 | +5.88% | 4,667,600 | 1.34 |
| Nov 03, 2026 | 5.48 | 5.48 | 5.20 | 5.27 | 5.27 | -3.66% | 4,266,500 | 1.21 |
| Nov 02, 2026 | 5.59 | 5.65 | 5.44 | 5.47 | 5.47 | -3.53% | 1,314,200 | 0.34 |
| Oct 30, 2026 | 5.80 | 5.82 | 5.49 | 5.67 | 5.67 | -3.74% | 4,193,500 | 1.06 |
| Oct 29, 2026 | 5.82 | 5.91 | 5.72 | 5.89 | 5.89 | +1.38% | 2,813,400 | 0.71 |
| Oct 28, 2026 | 5.76 | 5.91 | 5.76 | 5.81 | 5.81 | +1.22% | 2,524,400 | 0.60 |
| Oct 27, 2026 | 5.66 | 5.98 | 5.66 | 5.74 | 5.74 | +2.14% | 5,006,800 | 1.19 |
| Oct 26, 2026 | 5.50 | 5.65 | 5.42 | 5.62 | 5.62 | +2.18% | 2,477,100 | 0.58 |
| Oct 23, 2026 | 5.39 | 5.58 | 5.35 | 5.50 | 5.50 | +0.36% | 2,340,900 | 0.55 |
| Oct 22, 2026 | 5.50 | 5.62 | 5.40 | 5.48 | 5.48 | +0.55% | 6,306,800 | 1.48 |
| Oct 21, 2026 | 5.37 | 5.50 | 5.36 | 5.45 | 5.45 | +3.81% | 2,548,100 | 0.60 |
| Oct 20, 2026 | 5.49 | 5.50 | 5.20 | 5.25 | 5.25 | -4.55% | 2,226,600 | 0.52 |
| Oct 19, 2026 | 5.58 | 5.58 | 5.44 | 5.50 | 5.50 | -1.79% | 3,066,200 | 0.72 |
| Oct 16, 2026 | 5.43 | 5.64 | 5.43 | 5.60 | 5.60 | +3.70% | 5,761,600 | 1.36 |
| Oct 15, 2026 | 5.45 | 5.49 | 5.35 | 5.40 | 5.40 | -3.05% | 4,063,500 | 0.97 |
| Oct 14, 2026 | 5.51 | 5.63 | 5.42 | 5.57 | 5.57 | +1.09% | 4,554,700 | 1.09 |
| Oct 13, 2026 | 5.75 | 5.76 | 5.39 | 5.51 | 5.51 | -5.33% | 6,335,900 | 1.52 |
| Oct 12, 2026 | 5.90 | 5.96 | 5.80 | 5.82 | 5.82 | -1.36% | 2,702,000 | 0.65 |
| Oct 09, 2026 | 5.78 | 6.03 | 5.78 | 5.90 | 5.90 | +0.68% | 4,521,200 | 1.10 |
| Oct 08, 2026 | 5.96 | 6.02 | 5.78 | 5.86 | 5.86 | -1.68% | 3,986,300 | 0.98 |
| Oct 07, 2026 | 6.08 | 6.12 | 5.83 | 5.96 | 5.96 | -1.97% | 2,939,900 | 0.72 |
| Oct 06, 2026 | 5.50 | 6.16 | 5.40 | 6.08 | 6.08 | +11.76% | 18,225,200 | 4.74 |
| Oct 05, 2026 | 5.20 | 5.55 | 5.14 | 5.44 | 5.44 | +5.22% | 5,110,000 | 1.34 |
| Oct 02, 2026 | 5.08 | 5.19 | 5.07 | 5.17 | 5.17 | +2.17% | 990,600 | 0.26 |
| Oct 01, 2026 | 5.09 | 5.18 | 5.03 | 5.06 | 5.06 | -0.39% | 999,100 | 0.26 |
| Sep 30, 2026 | 5.16 | 5.17 | 5.07 | 5.08 | 5.08 | -1.93% | 1,864,400 | 0.49 |
| Sep 29, 2026 | 5.15 | 5.23 | 5.12 | 5.18 | 5.18 | -0.38% | 1,422,700 | 0.37 |
| Sep 28, 2026 | 5.31 | 5.31 | 5.17 | 5.20 | 5.20 | -2.07% | 2,130,400 | 0.54 |
| Sep 25, 2026 | 5.18 | 5.38 | 5.18 | 5.31 | 5.31 | +2.51% | 773,800 | 0.20 |
| Sep 24, 2026 | 5.35 | 5.38 | 5.18 | 5.18 | 5.18 | -4.25% | 2,443,600 | 0.62 |
| Sep 23, 2026 | 5.49 | 5.49 | 5.34 | 5.41 | 5.41 | -0.73% | 1,765,400 | 0.44 |
| Sep 22, 2026 | 5.46 | 5.58 | 5.42 | 5.45 | 5.45 | +0.93% | 3,626,700 | 0.88 |
| Sep 21, 2026 | 5.52 | 5.54 | 5.30 | 5.40 | 5.40 | -2.53% | 2,069,300 | 0.49 |
| Sep 18, 2026 | 5.25 | 5.57 | 5.25 | 5.54 | 5.54 | +6.13% | 4,420,400 | 1.05 |
| Sep 17, 2026 | 5.18 | 5.27 | 5.13 | 5.22 | 5.22 | +0.38% | 1,522,600 | 0.36 |
| Sep 16, 2026 | 5.20 | 5.20 | 5.08 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 5.14 | 5.20 | 5.08 | 5.20 | 5.20 | +1.96% | 5,223,300 | 1.23 |
| Sep 14, 2026 | 5.28 | 5.28 | 5.07 | 5.10 | 5.10 | -3.41% | 3,769,200 | 0.90 |
| Sep 11, 2026 | 5.40 | 5.40 | 5.16 | 5.28 | 5.28 | -2.22% | 2,485,300 | 0.59 |
| Sep 10, 2026 | 5.23 | 5.44 | 5.15 | 5.40 | 5.40 | +3.45% | 2,480,200 | 0.57 |
| Sep 09, 2026 | 5.09 | 5.22 | 5.08 | 5.22 | 5.22 | +3.57% | 3,246,600 | 0.75 |
| Sep 08, 2026 | 5.03 | 5.10 | 5.01 | 5.04 | 5.04 | -0.20% | 2,570,500 | 0.58 |
| Sep 07, 2026 | 5.06 | 5.17 | 5.00 | 5.05 | 5.05 | -0.20% | 2,233,400 | 0.51 |
| Sep 04, 2026 | 5.10 | 5.16 | 5.02 | 5.06 | 5.06 | -0.59% | 1,910,800 | 0.43 |
| Sep 03, 2026 | 5.20 | 5.25 | 5.07 | 5.09 | 5.09 | -1.93% | 2,160,000 | 0.48 |
