最新更新:2025-04-25 17:56:31
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
2.430
+0.150
(+6.58%)
2.310-2.430
3.1M
PENTA
PENTAMASTER CORPORATION BERHAD
类型: 主板
代码: 7160
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
2.430
+0.150
+6.58
30,595
2.430
2.310
PENTA
PENTAMASTER CORPORATION BERHAD
类型：主板
代码：7160
| 股价 (令吉) | ：2.430 |
| 起/落 (令吉) | ：+0.150 |
| 起/落 (%) | ：+6.58 |
| 成交量（'00) | ：30,595 |
| 今日最高 (令吉) | ：2.430 |
| 今日最低 (令吉) | ：2.310 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-04-25
2.430
2.430
2.310
30595
2025-04-25
3.1M
2.430
+0.150
(+6.58%)
2.310-2.430
2025-04-24
2.280
2.320
2.240
32644
2025-04-24
3.3M
2.280
+0.020
(+0.89%)
2.240-2.320
2025-04-23
2.260
2.270
2.160
47478
2025-04-23
4.7M
2.260
+0.150
(+7.11%)
2.160-2.270
2025-04-22
2.110
2.180
2.090
21360
2025-04-22
2.1M
2.110
-0.060
(-2.77%)
2.090-2.180
2025-04-21
2.170
2.290
2.170
16960
2025-04-21
1.7M
2.170
-0.110
(-4.83%)
2.170-2.290
2025-04-18
2.280
2.290
2.180
28177
2025-04-18
2.8M
2.280
+0.060
(+2.70%)
2.180-2.290
2025-04-17
2.220
2.260
2.210
34973
2025-04-17
3.5M
2.220
-0.040
(-1.77%)
2.210-2.260
2025-04-16
2.260
2.510
2.240
32319
2025-04-16
3.2M
2.260
-0.190
(-7.76%)
2.240-2.510
2025-04-15
2.450
2.500
2.380
34988
2025-04-15
3.5M
2.450
-0.040
(-1.61%)
2.380-2.500
2025-04-14
2.490
2.500
2.420
43282
2025-04-14
4.3M
2.490
+0.180
(+7.79%)
2.420-2.500
2025-04-11
2.310
2.320
2.070
42957
2025-04-11
4.3M
2.310
+0.100
(+4.53%)
2.070-2.320
2025-04-10
2.210
2.240
2.040
82639
2025-04-10
8.3M
2.210
+0.310
(+16.32%)
2.040-2.240
2025-04-09
1.900
2.030
1.860
64212
2025-04-09
6.4M
1.900
-0.160
(-7.77%)
1.860-2.030
2025-04-08
2.060
2.220
1.970
50942
2025-04-08
5.1M
2.060
-0.010
(-0.48%)
1.970-2.220
2025-04-07
2.070
2.420
1.980
67961
2025-04-07
6.8M
2.070
-0.430
(-17.20%)
1.980-2.420
2025-04-04
2.500
2.740
2.450
73534
2025-04-04
7.4M
2.500
-0.280
(-10.07%)
2.450-2.740
2025-04-03
2.780
2.970
2.750
26974
2025-04-03
2.7M
2.780
-0.140
(-4.80%)
2.750-2.970
2025-04-02
2.920
2.970
2.870
15423
2025-04-02
1.5M
2.920
-0.050
(-1.68%)
2.870-2.970
2025-04-01
2.970
3.040
2.940
7312
2025-04-01
731.2K
2.970
-0.030
(-1.00%)
2.940-3.040
2025-03-31
2.970
3.040
2.940
7312
2025-03-31
731.2K
2.970
-0.030
(-1.00%)
2.940-3.040
2025-03-28
2.970
3.040
2.940
7312
2025-03-28
731.2K
2.970
-0.030
(-1.00%)
2.940-3.040
2025-03-27
3.000
3.050
2.970
32346
2025-03-27
3.2M
3.000
-
2.970-3.050
2025-03-26
3.000
3.030
2.960
16828
2025-03-26
1.7M
3.000
+0.010
(+0.33%)
2.960-3.030
2025-03-25
2.990
2.990
2.900
15283
2025-03-25
1.5M
2.990
+0.100
(+3.46%)
2.900-2.990
2025-03-24
2.890
2.950
2.850
11291
2025-03-24
1.1M
2.890
-0.030
(-1.03%)
2.850-2.950
2025-03-21
2.920
2.990
2.900
18037
2025-03-21
1.8M
2.920
-0.020
(-0.68%)
2.900-2.990
2025-03-20
2.940
2.970
2.830
31153
2025-03-20
3.1M
2.940
+0.100
(+3.52%)
2.830-2.970
2025-03-19
2.840
2.910
2.780
31029
2025-03-19
3.1M
2.840
+0.030
(+1.07%)
2.780-2.910
2025-03-18
2.810
2.840
2.750
17873
2025-03-18
1.8M
2.810
+0.090
(+3.31%)
2.750-2.840
2025-03-17
2.810
2.840
2.750
17873
2025-03-17
1.8M
2.810
+0.090
(+3.31%)
2.750-2.840
2025-03-14
2.720
2.780
2.680
36820
2025-03-14
3.7M
2.720
-0.020
(-0.73%)
2.680-2.780
2025-03-13
2.740
2.780
2.630
50180
2025-03-13
5.0M
2.740
+0.160
(+6.20%)
2.630-2.780
2025-03-12
2.580
2.670
2.490
39152
2025-03-12
3.9M
2.580
-0.040
(-1.53%)
2.490-2.670
2025-03-11
2.620
2.700
2.570
64746
2025-03-11
6.5M
2.620
-0.160
(-5.76%)
2.570-2.700
2025-03-10
2.780
3.130
2.760
42863
2025-03-10
4.3M
2.780
-0.340
(-10.90%)
2.760-3.130
2025-03-07
3.120
3.200
3.100
18431
2025-03-07
1.8M
3.120
-0.030
(-0.95%)
3.100-3.200
2025-03-06
3.150
3.160
3.010
36354
2025-03-06
3.6M
3.150
+0.120
(+3.96%)
3.010-3.160
2025-03-05
3.030
3.160
3.000
20990
2025-03-05
2.1M
3.030
+0.030
(+1.00%)
3.000-3.160
2025-03-04
3.000
3.060
2.940
11284
2025-03-04
1.1M
3.000
-0.070
(-2.28%)
2.940-3.060
2025-03-03
3.070
3.140
3.070
12077
2025-03-03
1.2M
3.070
-0.020
(-0.65%)
3.070-3.140
2025-02-28
3.090
3.120
3.050
39285
2025-02-28
3.9M
3.090
-0.040
(-1.28%)
3.050-3.120
2025-02-27
3.130
3.170
3.070
22696
2025-02-27
2.3M
3.130
+0.010
(+0.32%)
3.070-3.170
2025-02-26
3.120
3.250
2.980
51580
2025-02-26
5.2M
3.120
-0.180
(-5.46%)
2.980-3.250
2025-02-25
3.300
3.400
3.250
15029
2025-02-25
1.5M
3.300
-0.060
(-1.79%)
3.250-3.400
2025-02-24
3.360
3.430
3.330
16120
2025-02-24
1.6M
3.360
-0.070
(-2.04%)
3.330-3.430
2025-02-21
3.430
3.490
3.400
5791
2025-02-21
579.1K
3.430
-0.060
(-1.72%)
3.400-3.490
2025-02-20
3.490
3.530
3.450
4069
2025-02-20
406.9K
3.490
-0.050
(-1.41%)
3.450-3.530
2025-02-19
3.540
3.550
3.490
2531
2025-02-19
253.1K
3.540
+0.090
(+2.61%)
3.490-3.550
2025-02-18
3.450
3.480
3.410
4202
2025-02-18
420.2K
3.450
-0.010
(-0.29%)
3.410-3.480
2025-02-17
3.460
3.530
3.460
1239
2025-02-17
123.9K
3.460
-0.020
(-0.58%)
3.460-3.530
2025-02-14
3.480
3.530
3.470
1450
2025-02-14
145.0K
3.480
-0.050
(-1.42%)
3.470-3.530
2025-02-13
3.530
3.600
3.490
4876
2025-02-13
487.6K
3.530
-0.090
(-2.49%)
3.490-3.600
2025-02-12
3.620
3.630
3.540
1557
2025-02-12
155.7K
3.620
-0.010
(-0.28%)
3.540-3.630
2025-02-11
3.630
3.700
3.600
2003
2025-02-11
200.3K
3.630
-0.100
(-2.68%)
3.600-3.700
2025-02-10
3.630
3.700
3.600
2003
2025-02-10
200.3K
3.630
-0.100
(-2.68%)
3.600-3.700
2025-02-07
3.730
3.740
3.650
2147
2025-02-07
214.7K
3.730
+0.040
(+1.08%)
3.650-3.740
2025-02-06
3.690
3.690
3.570
2619
2025-02-06
261.9K
3.690
+0.120
(+3.36%)
3.570-3.690
2025-02-05
3.570
3.570
3.500
5078
2025-02-05
507.8K
3.570
+0.080
(+2.29%)
3.500-3.570
2025-02-04
3.490
3.550
3.490
1813
2025-02-04
181.3K
3.490
-0.050
(-1.41%)
3.490-3.550
2025-02-03
3.540
3.540
3.450
27078
2025-02-03
2.7M
3.540
+0.090
(+2.61%)
3.450-3.540
