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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Jan 2005	MYR	0.4033	0.4115	0.4033	0.4115	0.4115	-0.004 (-0.99%)	10,206
24 Jan 2005	MYR	0.4074	0.4156	0.4033	0.4156	0.4156	-0.006 (-1.47%)	19,926
20 Jan 2005	MYR	0.4218	0.4218	0.4218	0.4218	0.4218	+0.002 (+0.48%)	51,516
19 Jan 2005	MYR	0.4198	0.4218	0.4054	0.4198	0.4198	-0.002 (-0.47%)	28,674
18 Jan 2005	MYR	0.428	0.428	0.4054	0.4218	0.4218	+0.004 (+0.98%)	68,040
17 Jan 2005	MYR	0.4033	0.4177	0.4033	0.4177	0.4177	-0.008 (-1.93%)	30,132
14 Jan 2005	MYR	0.4218	0.4342	0.4218	0.4259	0.4259	+0.008 (+1.96%)	208,980
13 Jan 2005	MYR	0.4074	0.4177	0.4054	0.4177	0.4177	-0.002 (-0.50%)	55,404
12 Jan 2005	MYR	0.4198	0.4198	0.4074	0.4198	0.4198	+0.002 (+0.50%)	27,216
11 Jan 2005	MYR	0.4095	0.4177	0.4054	0.4177	0.4177	0.0 (0.0%)	101,574
10 Jan 2005	MYR	0.4177	0.4177	0.4115	0.4177	0.4177	-0.002 (-0.50%)	29,160
7 Jan 2005	MYR	0.4074	0.4198	0.4033	0.4198	0.4198	+0.002 (+0.50%)	103,032
6 Jan 2005	MYR	0.428	0.428	0.4115	0.4177	0.4177	-0.002 (-0.50%)	143,370
5 Jan 2005	MYR	0.43	0.43	0.4156	0.4198	0.4198	+0.002 (+0.50%)	148,716
4 Jan 2005	MYR	0.4115	0.4733	0.3992	0.4177	0.4177	+0.002 (+0.51%)	73,386
3 Jan 2005	MYR	0.4177	0.4177	0.4136	0.4156	0.4156	-0.078 (-15.84%)	290,628
31 Dec 2004	MYR	0.3868	0.4938	0.3868	0.4938	0.4938	+0.103 (+26.29%)	563,760
30 Dec 2004	MYR	0.391	0.391	0.391	0.391	0.391	-0.008 (-2.05%)	9,720
29 Dec 2004	MYR	0.3951	0.3992	0.3951	0.3992	0.3992	0.0 (0.0%)	155,520
28 Dec 2004	MYR	0.3992	0.3992	0.3992	0.3992	0.3992	+0.027 (+7.20%)	614,790
27 Dec 2004	MYR	0.3971	0.3971	0.3724	0.3724	0.3724	-0.002 (-0.56%)	0
24 Dec 2004	MYR	0.3951	0.3951	0.3745	0.3745	0.3745	-0.025 (-6.19%)	0
23 Dec 2004	MYR	0.3992	0.4074	0.3786	0.3992	0.3992	+0.018 (+4.86%)	24,300
22 Dec 2004	MYR	0.3889	0.391	0.3807	0.3807	0.3807	-0.021 (-5.11%)	163,296
21 Dec 2004	MYR	0.3786	0.4012	0.3786	0.4012	0.4012	+0.027 (+7.13%)	32,562
20 Dec 2004	MYR	0.3704	0.3868	0.3704	0.3745	0.3745	-0.002 (-0.53%)	31,590
17 Dec 2004	MYR	0.3868	0.4095	0.3704	0.3765	0.3765	-0.004 (-1.10%)	33,534
16 Dec 2004	MYR	0.3704	0.3868	0.3704	0.3807	0.3807	-0.01 (-2.63%)	70,470
15 Dec 2004	MYR	0.3498	0.391	0.3498	0.391	0.391	-0.01 (-2.54%)	19,926
14 Dec 2004	MYR	0.4012	0.4012	0.3992	0.4012	0.4012	+0.043 (+12.07%)	6,318