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
14 Apr 2004	MYR	0.8601	0.8601	0.8436	0.8436	0.8436	-0.017 (-1.92%)	75,816
13 Apr 2004	MYR	0.8601	0.8642	0.8601	0.8601	0.8601	0.0 (0.0%)	28,188
12 Apr 2004	MYR	0.8601	0.8642	0.8601	0.8601	0.8601	+0.008 (+0.96%)	19,440
9 Apr 2004	MYR	0.856	0.856	0.8519	0.8519	0.8519	-0.008 (-0.95%)	14,580
8 Apr 2004	MYR	0.8436	0.8642	0.8436	0.8601	0.8601	+0.008 (+0.96%)	229,392
7 Apr 2004	MYR	0.8642	0.8642	0.8519	0.8519	0.8519	-0.012 (-1.42%)	189,540
6 Apr 2004	MYR	0.8724	0.8807	0.856	0.8642	0.8642	-0.004 (-0.47%)	150,660
5 Apr 2004	MYR	0.8807	0.8807	0.8683	0.8683	0.8683	-0.017 (-1.86%)	9,720
2 Apr 2004	MYR	0.8848	0.8848	0.8477	0.8848	0.8848	0.0 (0.0%)	108,378
1 Apr 2004	MYR	0.8889	0.8889	0.8848	0.8848	0.8848	-0.012 (-1.37%)	29,160
31 Mar 2004	MYR	0.8889	0.8971	0.8889	0.8971	0.8971	-0.008 (-0.92%)	14,580
30 Mar 2004	MYR	0.893	0.9054	0.893	0.9054	0.9054	0.0 (0.0%)	249,804
29 Mar 2004	MYR	0.8889	0.9054	0.8807	0.9054	0.9054	0.0 (0.0%)	154,062
26 Mar 2004	MYR	0.8807	0.9054	0.8807	0.9054	0.9054	0.0 (0.0%)	103,518
25 Mar 2004	MYR	0.9012	0.9136	0.8848	0.9054	0.9054	-0.008 (-0.90%)	225,504
24 Mar 2004	MYR	0.9054	0.9218	0.9054	0.9136	0.9136	-0.008 (-0.89%)	165,240
23 Mar 2004	MYR	0.9095	0.9259	0.9095	0.9218	0.9218	-0.008 (-0.88%)	58,320
22 Mar 2004	MYR	0.9136	0.93	0.9095	0.93	0.93	+0.021 (+2.25%)	640,062
19 Mar 2004	MYR	0.9095	0.9136	0.9054	0.9095	0.9095	0.0 (0.0%)	364,500
18 Mar 2004	MYR	0.8807	0.9136	0.8807	0.9095	0.9095	+0.012 (+1.38%)	2,600,586
17 Mar 2004	MYR	0.8971	0.8971	0.8848	0.8971	0.8971	+0.008 (+0.92%)	34,020
16 Mar 2004	MYR	0.893	0.9012	0.8889	0.8889	0.8889	-0.012 (-1.36%)	262,440
15 Mar 2004	MYR	0.8848	0.9012	0.8848	0.9012	0.9012	+0.008 (+0.92%)	119,070
12 Mar 2004	MYR	0.8848	0.893	0.8765	0.893	0.893	+0.004 (+0.46%)	462,186
11 Mar 2004	MYR	0.8436	0.8889	0.8313	0.8889	0.8889	+0.029 (+3.35%)	1,264,086
10 Mar 2004	MYR	0.8313	0.8642	0.8313	0.8601	0.8601	+0.029 (+3.46%)	1,206,738
9 Mar 2004	MYR	0.8272	0.8313	0.8272	0.8313	0.8313	-0.004 (-0.49%)	233,280
8 Mar 2004	MYR	0.8354	0.8354	0.8313	0.8354	0.8354	-0.004 (-0.49%)	470,934
5 Mar 2004	MYR	0.8231	0.8395	0.8231	0.8395	0.8395	+0.021 (+2.52%)	202,662
4 Mar 2004	MYR	0.8231	0.8231	0.8107	0.8189	0.8189	+0.008 (+1.01%)	863,136