最新更新:2025-01-24 17:55:38
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)
3.540
-0.150
(-4.07%)
3.540-3.700
818.2K
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)
3.540
-0.150
-4.07
8,182
3.700
3.540
PENTA
PENTAMASTER CORPORATION BERHAD
类型：主板
代码：7160
| 股价 (令吉) | ：3.540 |
| 起/落 (令吉) | ：-0.150 |
| 起/落 (%) | ：-4.07 |
| 成交量（'00) | ：8,182 |
| 今日最高 (令吉) | ：3.700 |
| 今日最低 (令吉) | ：3.540 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-01-24
3.540
3.700
3.540
8182
2025-01-24
818.2K
3.540
-0.150
(-4.07%)
3.540-3.700
2025-01-23
3.690
3.820
3.680
7574
2025-01-23
757.4K
3.690
-0.110
(-2.89%)
3.680-3.820
2025-01-22
3.800
3.890
3.800
4339
2025-01-22
433.9K
3.800
-0.030
(-0.78%)
3.800-3.890
2025-01-21
3.830
3.960
3.830
9017
2025-01-21
901.7K
3.830
-0.050
(-1.29%)
3.830-3.960
2025-01-20
3.880
3.890
3.800
3942
2025-01-20
394.2K
3.880
+0.060
(+1.57%)
3.800-3.890
2025-01-17
3.820
3.820
3.750
740
2025-01-17
74.0K
3.820
+0.030
(+0.79%)
3.750-3.820
2025-01-16
3.790
3.840
3.750
2617
2025-01-16
261.7K
3.790
+0.030
(+0.80%)
3.750-3.840
2025-01-15
3.760
3.890
3.750
10514
2025-01-15
1.1M
3.760
-0.120
(-3.09%)
3.750-3.890
2025-01-03
4.020
4.150
3.950
16924
2025-01-03
1.7M
4.020
-0.160
(-3.8%)
3.950-4.150
2025-01-02
4.180
4.260
4.140
10848
2025-01-02
1.1M
4.180
+0.020
(0.5%)
4.140-4.260
2025-01-01
4.160
4.210
4.160
2794
2025-01-01
279.4K
4.160
-0.050
(-1.2%)
4.160-4.210
2024-12-31
4.160
4.210
4.160
2794
2024-12-31
279.4K
4.160
-0.050
(-1.2%)
4.160-4.210
2024-12-30
4.210
4.220
4.160
5676
2024-12-30
567.6K
4.210
-0.020
(-0.5%)
4.160-4.220
2024-12-27
4.230
4.250
4.160
19601
2024-12-27
2.0M
4.230
+0.070
(1.7%)
4.160-4.250
2024-12-26
4.160
4.160
4.030
7038
2024-12-26
703.8K
4.160
+0.110
(2.7%)
4.030-4.160
2024-12-25
4.050
4.100
4.020
4626
2024-12-25
462.6K
4.050
+0.010
(0.2%)
4.020-4.100
2024-12-24
4.050
4.100
4.020
4626
2024-12-24
462.6K
4.050
+0.010
(0.2%)
4.020-4.100
2024-12-23
4.040
4.140
4.030
5623
2024-12-23
562.3K
4.040
-0.070
(-1.7%)
4.030-4.140
2024-12-20
4.110
4.220
4.080
12002
2024-12-20
1.2M
4.110
-0.100
(-2.4%)
4.080-4.220
2024-12-19
4.210
4.250
4.010
15805
2024-12-19
1.6M
4.210
+0.090
(2.2%)
4.010-4.250
2024-12-18
4.120
4.230
4.100
4490
2024-12-18
449.0K
4.120
-0.070
(-1.7%)
4.100-4.230
2024-12-17
4.190
4.250
4.160
5830
2024-12-17
583.0K
4.190
-0.060
(-1.4%)
4.160-4.250
2024-12-16
4.250
4.300
4.080
18026
2024-12-16
1.8M
4.250
+0.170
(4.2%)
4.080-4.300
2024-12-13
4.080
4.120
4.010
6249
2024-12-13
624.9K
4.080
-0.010
(-0.2%)
4.010-4.120
2024-12-12
4.090
4.170
4.080
1656
2024-12-12
165.6K
4.090
-0.040
(-1.0%)
4.080-4.170
2024-12-11
4.130
4.200
4.110
7879
2024-12-11
787.9K
4.130
-0.070
(-1.7%)
4.110-4.200
2024-12-10
4.200
4.230
4.050
22845
2024-12-10
2.3M
4.200
+0.150
(3.7%)
4.050-4.230
2024-12-09
4.050
4.100
3.990
11376
2024-12-09
1.1M
4.050
-0.010
(-0.2%)
3.990-4.100
2024-12-06
4.060
4.070
4.000
19403
2024-12-06
1.9M
4.060
-0.050
(-1.2%)
4.000-4.070
2024-12-05
4.110
4.140
3.970
48819
2024-12-05
4.9M
4.110
+0.110
(2.8%)
3.970-4.140
2024-12-04
4.000
4.230
3.490
121647
2024-12-04
12.2M
4.000
+0.550
(15.9%)
3.490-4.230
2024-12-03
3.450
3.510
3.390
10553
2024-12-03
1.1M
3.450
+0.060
(1.8%)
3.390-3.510
2024-12-02
3.390
3.430
3.340
5285
2024-12-02
528.5K
3.390
+0.040
(1.2%)
3.340-3.430
2024-11-29
3.350
3.400
3.300
13312
2024-11-29
1.3M
3.350
-0.040
(-1.2%)
3.300-3.400
2024-11-28
3.390
3.440
3.340
19288
2024-11-28
1.9M
3.390
-0.050
(-1.4%)
3.340-3.440
2024-11-27
3.440
3.510
3.430
14599
2024-11-27
1.5M
3.440
-0.060
(-1.7%)
3.430-3.510
2024-11-26
3.500
3.540
3.480
8443
2024-11-26
844.3K
3.500
-0.040
(-1.1%)
3.480-3.540
2024-11-25
3.540
3.630
3.500
31571
2024-11-25
3.2M
3.540
+0.010
(0.3%)
3.500-3.630
2024-11-22
3.530
3.560
3.530
12373
2024-11-22
1.2M
3.530
+0.020
(0.6%)
3.530-3.560
2024-11-21
3.510
3.570
3.510
7561
2024-11-21
756.1K
3.510
-0.040
(-1.1%)
3.510-3.570
2024-11-20
3.550
3.640
3.550
6933
2024-11-20
693.3K
3.550
-0.080
(-2.2%)
3.550-3.640
2024-11-19
3.630
3.730
3.630
2114
2024-11-19
211.4K
3.630
-0.050
(-1.4%)
3.630-3.730
2024-11-18
3.680
3.720
3.680
5986
2024-11-18
598.6K
3.680
-
3.680-3.720
2024-11-15
3.680
3.750
3.680
7756
2024-11-15
775.6K
3.680
-0.060
(-1.6%)
3.680-3.750
2024-11-14
3.740
3.830
3.690
14320
2024-11-14
1.4M
3.740
+0.050
(1.4%)
3.690-3.830
2024-11-13
3.690
3.710
3.590
12642
2024-11-13
1.3M
3.690
+0.060
(1.6%)
3.590-3.710
2024-11-12
3.630
3.730
3.630
7314
2024-11-12
731.4K
3.630
-0.060
(-1.6%)
3.630-3.730
2024-11-11
3.690
3.710
3.610
13035
2024-11-11
1.3M
3.690
-0.010
(-0.3%)
3.610-3.710
2024-11-08
3.700
3.910
3.690
58748
2024-11-08
5.9M
3.700
-0.300
(-7.5%)
3.690-3.910
2024-11-07
4.000
4.140
4.000
35084
2024-11-07
3.5M
4.000
-
4.000-4.140
2024-11-06
4.000
4.020
3.670
36840
2024-11-06
3.7M
4.000
+0.320
(8.7%)
3.670-4.020
2024-11-05
3.680
3.730
3.680
1521
2024-11-05
152.1K
3.680
-0.050
(-1.3%)
3.680-3.730
2024-11-04
3.730
3.770
3.620
5620
2024-11-04
562.0K
3.730
-0.040
(-1.1%)
3.620-3.770
2024-11-01
3.770
3.850
3.750
17137
2024-11-01
1.7M
3.770
-0.080
(-2.1%)
3.750-3.850
