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
13 Dec 2004	MYR	0.391	0.391	0.358	0.358	0.358	-0.014 (-3.87%)	0
10 Dec 2004	MYR	0.3889	0.3889	0.3724	0.3724	0.3724	-0.029 (-7.18%)	0
9 Dec 2004	MYR	0.3951	0.4012	0.391	0.4012	0.4012	+0.033 (+8.93%)	24,786
8 Dec 2004	MYR	0.3992	0.3992	0.3683	0.3683	0.3683	-0.031 (-7.74%)	0
7 Dec 2004	MYR	0.3724	0.3992	0.3724	0.3992	0.3992	-0.002 (-0.50%)	5,346
6 Dec 2004	MYR	0.4012	0.4012	0.4012	0.4012	0.4012	0.0 (0.0%)	4,860
3 Dec 2004	MYR	0.4095	0.4115	0.3951	0.4012	0.4012	-0.01 (-2.50%)	61,722
2 Dec 2004	MYR	0.4095	0.4115	0.3951	0.4115	0.4115	0.0 (0.0%)	319,788
1 Dec 2004	MYR	0.4074	0.4218	0.4012	0.4115	0.4115	+0.008 (+2.03%)	447,120
30 Nov 2004	MYR	0.3992	0.4033	0.3992	0.4033	0.4033	+0.004 (+1.03%)	232,794
29 Nov 2004	MYR	0.3889	0.4012	0.3848	0.3992	0.3992	+0.01 (+2.65%)	256,122
26 Nov 2004	MYR	0.391	0.4012	0.3704	0.3889	0.3889	-0.023 (-5.49%)	624,024
25 Nov 2004	MYR	0.4012	0.4115	0.4012	0.4115	0.4115	0.0 (0.0%)	146,286
24 Nov 2004	MYR	0.3971	0.4115	0.3971	0.4115	0.4115	+0.01 (+2.57%)	558,900
23 Nov 2004	MYR	0.3683	0.4321	0.3683	0.4012	0.4012	+0.021 (+5.38%)	503,496
22 Nov 2004	MYR	0.3683	0.3807	0.3416	0.3807	0.3807	+0.017 (+4.53%)	130,734
19 Nov 2004	MYR	0.3642	0.3642	0.3642	0.3642	0.3642	0.0 (0.0%)	0
18 Nov 2004	MYR	0.3498	0.4115	0.3498	0.3642	0.3642	+0.017 (+4.75%)	136,566
17 Nov 2004	MYR	0.3416	0.3477	0.3416	0.3477	0.3477	+0.004 (+1.19%)	321,732
16 Nov 2004	MYR	0.3436	0.3436	0.3436	0.3436	0.3436	0.0 (0.0%)	0
15 Nov 2004	MYR	0.3436	0.3436	0.3436	0.3436	0.3436	0.0 (0.0%)	0
12 Nov 2004	MYR	0.3436	0.3436	0.3436	0.3436	0.3436	0.0 (0.0%)	0
11 Nov 2004	MYR	0.3436	0.3436	0.3436	0.3436	0.3436	0.0 (0.0%)	0
10 Nov 2004	MYR	0.3354	0.3436	0.3333	0.3436	0.3436	+0.008 (+2.44%)	174,960
9 Nov 2004	MYR	0.3333	0.3354	0.3333	0.3354	0.3354	0.0 (0.0%)	199,260
8 Nov 2004	MYR	0.3416	0.3416	0.3272	0.3354	0.3354	+0.002 (+0.63%)	34,992
5 Nov 2004	MYR	0.3333	0.3333	0.3292	0.3333	0.3333	-0.006 (-1.83%)	62,208
4 Nov 2004	MYR	0.3416	0.3416	0.3333	0.3395	0.3395	-0.002 (-0.61%)	72,414
3 Nov 2004	MYR	0.3416	0.3416	0.3416	0.3416	0.3416	0.0 (0.0%)	72,900
2 Nov 2004	MYR	0.3313	0.3498	0.3313	0.3416	0.3416	+0.01 (+3.11%)	288,198