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
4 Aug 2004	MYR	0.749	0.749	0.7366	0.7407	0.7407	-0.017 (-2.18%)	39,852
3 Aug 2004	MYR	0.7613	0.7613	0.7572	0.7572	0.7572	+0.004 (+0.54%)	10,206
2 Aug 2004	MYR	0.7531	0.7531	0.7531	0.7531	0.7531	0.0 (0.0%)	4,860
30 Jul 2004	MYR	0.7613	0.7613	0.7531	0.7531	0.7531	-0.008 (-1.08%)	0
29 Jul 2004	MYR	0.749	0.7613	0.7449	0.7613	0.7613	0.0 (0.0%)	59,292
28 Jul 2004	MYR	0.7613	0.7613	0.7531	0.7613	0.7613	+0.004 (+0.54%)	180,306
27 Jul 2004	MYR	0.7531	0.7572	0.7531	0.7572	0.7572	-0.004 (-0.54%)	5,346
26 Jul 2004	MYR	0.7613	0.7613	0.7449	0.7613	0.7613	+0.016 (+2.20%)	36,936
23 Jul 2004	MYR	0.7572	0.7572	0.7449	0.7449	0.7449	-0.016 (-2.15%)	0
22 Jul 2004	MYR	0.7449	0.7613	0.7449	0.7613	0.7613	-0.021 (-2.63%)	37,422
21 Jul 2004	MYR	0.7449	0.7819	0.7449	0.7819	0.7819	+0.033 (+4.39%)	8,262
20 Jul 2004	MYR	0.7613	0.7613	0.749	0.749	0.749	-0.012 (-1.62%)	0
19 Jul 2004	MYR	0.7613	0.7613	0.7613	0.7613	0.7613	0.0 (0.0%)	9,720
16 Jul 2004	MYR	0.7613	0.7613	0.7613	0.7613	0.7613	0.0 (0.0%)	29,160
15 Jul 2004	MYR	0.7613	0.7613	0.7613	0.7613	0.7613	0.0 (0.0%)	9,720
14 Jul 2004	MYR	0.7613	0.7613	0.7613	0.7613	0.7613	0.0 (0.0%)	29,160
13 Jul 2004	MYR	0.7613	0.7613	0.7613	0.7613	0.7613	0.0 (0.0%)	19,440
12 Jul 2004	MYR	0.7819	0.7819	0.7407	0.7613	0.7613	0.0 (0.0%)	227,448
9 Jul 2004	MYR	0.7778	0.7778	0.7613	0.7613	0.7613	-0.012 (-1.60%)	39,852
8 Jul 2004	MYR	0.7737	0.7737	0.7696	0.7737	0.7737	0.0 (0.0%)	56,862
7 Jul 2004	MYR	0.7819	0.7819	0.7654	0.7737	0.7737	0.0 (0.0%)	54,432
6 Jul 2004	MYR	0.7819	0.7819	0.7613	0.7737	0.7737	+0.004 (+0.53%)	482,112
5 Jul 2004	MYR	0.7778	0.7778	0.7696	0.7696	0.7696	-0.012 (-1.57%)	449,064
2 Jul 2004	MYR	0.7819	0.7819	0.7696	0.7819	0.7819	+0.008 (+1.06%)	502,038
1 Jul 2004	MYR	0.7654	0.7778	0.7654	0.7737	0.7737	+0.008 (+1.08%)	23,814
30 Jun 2004	MYR	0.7737	0.7819	0.7613	0.7654	0.7654	-0.008 (-1.07%)	282,852
29 Jun 2004	MYR	0.7778	0.7819	0.7737	0.7737	0.7737	0.0 (0.0%)	80,676
28 Jun 2004	MYR	0.7737	0.7737	0.7613	0.7737	0.7737	+0.008 (+1.08%)	75,330
25 Jun 2004	MYR	0.7819	0.7819	0.7572	0.7654	0.7654	+0.004 (+0.54%)	104,490
24 Jun 2004	MYR	0.7654	0.7819	0.7613	0.7613	0.7613	0.0 (0.0%)	114,696