Pentamaster Corporation Bhd Recent Share Price (KLSE:7160)

15 Followers KLSE:7160 - Pentamaster Corp Bhd Pentamaster Corporation Bhd
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Oct 2005	MYR	0.2634	0.2634	0.2593	0.2613	0.2613	-0.004 (-1.54%)	34,020
20 Oct 2005	MYR	0.2634	0.2654	0.2634	0.2654	0.2654	-0.004 (-1.56%)	63,180
19 Oct 2005	MYR	0.2716	0.2716	0.2654	0.2696	0.2696	-0.002 (-0.74%)	51,516
18 Oct 2005	MYR	0.2757	0.2757	0.2634	0.2716	0.2716	-0.004 (-1.49%)	148,230
17 Oct 2005	MYR	0.2757	0.2757	0.2757	0.2757	0.2757	-0.002 (-0.76%)	9,720
14 Oct 2005	MYR	0.2778	0.2819	0.2757	0.2778	0.2778	-0.002 (-0.71%)	252,234
13 Oct 2005	MYR	0.286	0.286	0.2778	0.2798	0.2798	-0.008 (-2.88%)	199,260
12 Oct 2005	MYR	0.2881	0.2881	0.286	0.2881	0.2881	0.0 (0.0%)	84,564
11 Oct 2005	MYR	0.2778	0.2881	0.2778	0.2881	0.2881	0.0 (0.0%)	25,272
10 Oct 2005	MYR	0.2984	0.2984	0.286	0.2881	0.2881	-0.004 (-1.40%)	173,502
7 Oct 2005	MYR	0.3004	0.3045	0.2922	0.2922	0.2922	-0.012 (-4.04%)	153,090
6 Oct 2005	MYR	0.2984	0.3045	0.2922	0.3045	0.3045	+0.01 (+3.50%)	20,412
5 Oct 2005	MYR	0.3025	0.3025	0.2942	0.2942	0.2942	+0.002 (+0.68%)	0
4 Oct 2005	MYR	0.3045	0.3045	0.2922	0.2922	0.2922	-0.006 (-2.08%)	0
3 Oct 2005	MYR	0.3066	0.3066	0.2984	0.2984	0.2984	+0.01 (+3.58%)	0
30 Sep 2005	MYR	0.3004	0.3004	0.2881	0.2881	0.2881	-0.021 (-6.64%)	0
29 Sep 2005	MYR	0.2984	0.3086	0.2984	0.3086	0.3086	+0.021 (+7.12%)	15,066
28 Sep 2005	MYR	0.2984	0.2984	0.2881	0.2881	0.2881	-0.008 (-2.77%)	0
27 Sep 2005	MYR	0.2984	0.2984	0.2963	0.2963	0.2963	-0.002 (-0.70%)	0
26 Sep 2005	MYR	0.2984	0.3086	0.2984	0.2984	0.2984	-0.002 (-0.67%)	144,828
23 Sep 2005	MYR	0.3004	0.3004	0.3004	0.3004	0.3004	+0.006 (+2.11%)	7,290
22 Sep 2005	MYR	0.3045	0.3045	0.2942	0.2942	0.2942	+0.002 (+0.68%)	0
21 Sep 2005	MYR	0.3025	0.3025	0.2922	0.2922	0.2922	-0.016 (-5.31%)	0
20 Sep 2005	MYR	0.2963	0.3086	0.2963	0.3086	0.3086	-0.006 (-1.97%)	10,206
19 Sep 2005	MYR	0.3025	0.3148	0.3004	0.3148	0.3148	0.0 (0.0%)	63,666
16 Sep 2005	MYR	0.2984	0.3148	0.2963	0.3148	0.3148	+0.008 (+2.67%)	24,786
15 Sep 2005	MYR	0.3251	0.3251	0.2963	0.3066	0.3066	-0.012 (-3.86%)	65,610
14 Sep 2005	MYR	0.3189	0.3189	0.3189	0.3189	0.3189	+0.01 (+3.34%)	9,720
13 Sep 2005	MYR	0.3086	0.3086	0.2984	0.3086	0.3086	0.0 (0.0%)	280,908
12 Sep 2005	MYR	0.3169	0.3251	0.2984	0.3086	0.3086	0.0 (0.0%)	78,732