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
18 Jun 2004	MYR	0.7737	0.7737	0.7572	0.7572	0.7572	0.0 (0.0%)	0
17 Jun 2004	MYR	0.7737	0.7737	0.7572	0.7572	0.7572	-0.021 (-2.65%)	0
16 Jun 2004	MYR	0.7819	0.7819	0.7613	0.7778	0.7778	0.0 (0.0%)	10,692
15 Jun 2004	MYR	0.7778	0.7778	0.7778	0.7778	0.7778	-0.004 (-0.52%)	53,460
14 Jun 2004	MYR	0.7819	0.7819	0.7819	0.7819	0.7819	+0.021 (+2.71%)	972
11 Jun 2004	MYR	0.7819	0.7819	0.7613	0.7613	0.7613	+0.004 (+0.54%)	0
10 Jun 2004	MYR	0.7819	0.7819	0.7572	0.7572	0.7572	-0.041 (-5.16%)	0
9 Jun 2004	MYR	0.7778	0.7984	0.7778	0.7984	0.7984	+0.021 (+2.65%)	72,900
8 Jun 2004	MYR	0.7778	0.7778	0.7654	0.7778	0.7778	0.0 (0.0%)	53,946
7 Jun 2004	MYR	0.7778	0.7819	0.7778	0.7778	0.7778	0.0 (0.0%)	10,692
4 Jun 2004	MYR	0.7737	0.7778	0.7737	0.7778	0.7778	0.0 (0.0%)	5,346
3 Jun 2004	MYR	0.7778	0.7819	0.7654	0.7778	0.7778	-0.004 (-0.52%)	149,688
2 Jun 2004	MYR	0.7778	0.7819	0.7696	0.7819	0.7819	0.0 (0.0%)	31,590
1 Jun 2004	MYR	0.7901	0.7901	0.7819	0.7819	0.7819	-0.021 (-2.57%)	82,620
31 May 2004	MYR	0.7984	0.8025	0.7984	0.8025	0.8025	+0.021 (+2.63%)	138,510
28 May 2004	MYR	0.786	0.7984	0.7819	0.7819	0.7819	+0.025 (+3.26%)	76,302
27 May 2004	MYR	0.7778	0.7778	0.7572	0.7572	0.7572	-0.033 (-4.16%)	0
26 May 2004	MYR	0.7942	0.7984	0.7901	0.7901	0.7901	-0.004 (-0.52%)	96,228
25 May 2004	MYR	0.7942	0.7984	0.7696	0.7942	0.7942	+0.029 (+3.76%)	299,376
24 May 2004	MYR	0.7942	0.7942	0.7654	0.7654	0.7654	-0.033 (-4.13%)	0
21 May 2004	MYR	0.7819	0.7984	0.7819	0.7984	0.7984	0.0 (0.0%)	118,584
20 May 2004	MYR	0.7984	0.8025	0.7942	0.7984	0.7984	-0.004 (-0.51%)	51,516
19 May 2004	MYR	0.7901	0.8025	0.786	0.8025	0.8025	+0.021 (+2.63%)	141,426
18 May 2004	MYR	0.8025	0.8148	0.7819	0.7819	0.7819	0.0 (0.0%)	30,132
17 May 2004	MYR	0.8148	0.8148	0.7819	0.7819	0.7819	-0.004 (-0.52%)	561,816
14 May 2004	MYR	0.8189	0.8189	0.786	0.786	0.786	-0.037 (-4.51%)	0
13 May 2004	MYR	0.8231	0.8231	0.7942	0.8231	0.8231	+0.004 (+0.51%)	249,318
12 May 2004	MYR	0.8231	0.8313	0.8066	0.8189	0.8189	-0.004 (-0.51%)	251,262
11 May 2004	MYR	0.8231	0.8519	0.8025	0.8231	0.8231	-0.008 (-0.99%)	140,940
10 May 2004	MYR	0.8272	0.8313	0.8272	0.8313	0.8313	-0.008 (-0.98%)	43,740