Bursa Malaysia · 7160 · stock

Pentamaster Corporation Berhad (7160) stock price history

Every Bursa Malaysia trading session of Pentamaster Corporation Berhad from Jul 23, 2003 to Sep 28, 2026: 5,752 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7160 data, free keyYear by year table

7160 adjusted close, 2003 to 2026

7160Pentamaster Corporation Berhad
MYR 5.20+36.8% over one year
20052010201520202025
MYR 6.62
All time high, 2021
MYR 5.84
52 week high, MYR 2.80 low
5,752
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

7160 key facts

  • Pentamaster Corporation Berhad (7160) closed at MYR 5.20 on Sep 28, 2026 on Bursa Malaysia.
  • 7160's all time high close is MYR 6.62, set on Feb 15, 2021; its all time low close is MYR 0.0131 on Mar 19, 2009.
  • 7160's 52 week range is MYR 2.80 to MYR 5.84.
  • 7160 returned +36.8% over the year to Sep 28, 2026 and -4.7% over five years.
  • Over ten years 7160 returned +1,850%, +34.6% a year compounded.
  • 7160's deepest drawdown was -98.2% from Mar 22, 2004 to Mar 19, 2009.
  • DataCedar holds 5,752 daily sessions of 7160 history from Jul 23, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7160 price chart, 2003 to 2026

7160 adjusted close, Jul 23, 2003 to Sep 28, 2026MYR 0.0202MYR 0.1370MYR 0.9287MYR 6.3020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7160 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.8%
3 months+8.8%
6 months+75.1%
Year to date+31.0%
1 year+36.8%
3 years+1.8%
5 years-4.7%
10 years+1,850%
Since Jul 23, 2003+1,324%
Compound annual growth, 23.2 years+12.1%

7160 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 6.62 on Feb 15, 2021
All time low close
MYR 0.0131 on Mar 19, 2009
52 week high
MYR 5.84 on Aug 11, 2026
52 week low
MYR 2.80 on Mar 13, 2026
Deepest drawdown
-98.2% from Mar 22, 2004 to Mar 19, 2009, recovered Jun 5, 2017
Best single session
+116.3% on Jan 11, 2010
Worst single session
-34.0% on Dec 9, 2008
Volatility, 1 year annualised
42.7%
Sessions closing higher, 1 year
44%
Growth of 1 since 2003
14.2×
Best calendar year
2017, +385%
Worst calendar year
2008, -80%

7160 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jul 23, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 3.85MYR 5.84MYR 2.80MYR 5.20+34.0%586.5M184
2025MYR 4.18MYR 4.46MYR 1.86MYR 3.88-6.7%511.1M244
2024MYR 4.58MYR 5.35MYR 3.30MYR 4.16-9.2%365.6M247
2023MYR 4.38MYR 5.54MYR 4.38MYR 4.58+4.2%301M244
2022MYR 5.44MYR 5.70MYR 2.63MYR 4.40-19.7%523.1M243
2021MYR 4.99MYR 6.74MYR 4.37MYR 5.48+10.2%509.9M245
2020MYR 3.01MYR 5.49MYR 1.55MYR 4.97+67.2%1B247
2019MYR 1.21MYR 3.22MYR 1.00MYR 2.97+147.6%990.9M246
2018MYR 1.33MYR 1.69MYR 0.7417MYR 1.20-9.2%1.2B243
2017MYR 0.2727MYR 1.37MYR 0.2686MYR 1.32+384.8%1.6B253
2016MYR 0.1464MYR 0.3171MYR 0.1131MYR 0.2727+87.5%1.7B250
2015MYR 0.0757MYR 0.1848MYR 0.0737MYR 0.1454+92.0%4.4B246
2014MYR 0.0424MYR 0.0969MYR 0.0404MYR 0.0757+74.4%1.8B247
2013MYR 0.0414MYR 0.0535MYR 0.0364MYR 0.0434+7.5%479.5M246
2012MYR 0.0515MYR 0.0626MYR 0.0394MYR 0.0404-20.0%442.8M245
2011MYR 0.0545MYR 0.0707MYR 0.0323MYR 0.0505-7.4%681.5M244
2010MYR 0.0394MYR 0.1394MYR 0.0394MYR 0.0545+38.5%2.5B249
2009MYR 0.0232MYR 0.0475MYR 0.0121MYR 0.0394+69.6%545.8M248
2008MYR 0.1186MYR 0.1205MYR 0.0222MYR 0.0232-80.4%76.3M248
2007MYR 0.1530MYR 0.1822MYR 0.1047MYR 0.1186-22.5%217.4M249
2006MYR 0.1311MYR 0.2468MYR 0.1311MYR 0.1530+13.7%385.8M259
2005MYR 0.3375MYR 0.3824MYR 0.1328MYR 0.1345-66.3%24.7M247
2004MYR 0.5265MYR 0.7437MYR 0.2510MYR 0.3990-24.2%72M262
2003MYR 0.3455MYR 0.5429MYR 0.3422MYR 0.5265n/a220.2M116

7160 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 5.20-0.8%
August 2026MYR 5.24-0.9%
July 2026MYR 5.29+10.7%
June 2026MYR 4.78+4.8%
May 2026MYR 4.56+14.9%
April 2026MYR 3.97+34.1%
March 2026MYR 2.96-10.3%
February 2026MYR 3.30+1.5%
January 2026MYR 3.25-16.2%
December 2025MYR 3.88+2.1%
November 2025MYR 3.80-11.4%
October 2025MYR 4.29+14.1%

About the 7160 data

Daily bars. 5,752 sessions from Jul 23, 2003 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7160/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7153 Kossan Rubber Industries Bhd
  • 7154 Nexg Bina Berhad
  • 7155 SKP Resources Bhd
  • 7157 CYL Corporation Berhad
  • 7161 Kerjaya Prospek Group Berhad
  • 7162 Astino Berhad
  • 7163 PJBumi Berhad
  • 7165 Velocity Capital Partner Berhad

Common questions

7160 share price history

Start with any symbol.

Start free