End of day Prices (Enhanced format), last 120 Days for (5GG) PENTANET LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2025-Jul-17 Thu
| ###
| ###
| ###
| ###
| 688,829
| 23,420
| ###
| 86.3
| -1.7 |
2025-Jul-16 Wed
| ###
| ###
| ###
| ###
| 319,648
| 10,228
| 6.3
| ###
| -1.7 |
2025-Jul-15 Tue
| ###
| ###
| ###
| ###
| 657,222
| 20,045
| ###
| 85.4
| -1.6 |
2025-Jul-14 Mon
| ###
| ###
| 0.028
| 0.028
| ###
| 6,884
| ###
| 4.6
| -1.4 |
2025-Jul-11 Fri
| 0.027
| ###
| 0.027
| ###
| 302,447
| ###
| ###
| 95.9
| -1.5 |
2025-Jul-10 Thu
| 0.027
| 0.027
| 0.026
| 0.026
| ###
| 1,254
| ###
| 11.0
| ### |
2025-Jul-09 Wed
| ###
| ###
| 0.027
| ###
| 665,388
| ###
| ###
| 71.2
| -1.5 |
2025-Jul-08 Tue
| 0.029
| ###
| 0.028
| ###
| ###
| ###
| 3.4
| 87.1
| -1.5 |
2025-Jul-07 Mon
| 0.029
| 0.029
| 0.028
| 0.028
| 168,824
| ###
| -3.4
| ###
| -1.4 |
2025-Jul-04 Fri
| 0.028
| ###
| 0.027
| 0.029
| 884,928
| 25,220
| 3.6
| ###
| -1.5 |
2025-Jul-03 Thu
| 0.028
| 0.028
| 0.026
| 0.026
| 354,473
| 9,570
| -7.1
| ###
| ### |
2025-Jul-02 Wed
| 0.025
| 0.028
| 0.025
| 0.028
| ###
| 5,549
| ###
| ###
| -1.4 |
2025-Jul-01 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| ###
| 540
| ###
| ###
| ### |
2025-Jun-30 Mon
| 0.024
| 0.027
| 0.023
| 0.027
| 2,546,483
| ###
| ###
| 97.2
| ### |
2025-Jun-27 Fri
| 0.027
| 0.027
| 0.025
| 0.025
| ###
| ###
| ###
| ###
| -1.3 |
2025-Jun-26 Thu
| 0.025
| 0.028
| 0.025
| 0.028
| ###
| ###
| ###
| 96.5
| -1.4 |
2025-Jun-25 Wed
| 0.026
| 0.027
| 0.023
| 0.025
| ###
| ###
| -3.8
| ###
| -1.3 |
2025-Jun-24 Tue
| ###
| 0.027
| ###
| 0.027
| ###
| 29,445
| ###
| ###
| ### |
2025-Jun-23 Mon
| 0.026
| 0.026
| 0.023
| 0.023
| ###
| 16,444
| ###
| 3.0
| ### |
2025-Jun-20 Fri
| 0.025
| 0.027
| 0.025
| 0.026
| ###
| ###
| ###
| 89.6
| ### |
2025-Jun-19 Thu
| 0.025
| 0.026
| 0.025
| 0.026
| 118,774
| 3,028
| ###
| 91.4
| ### |
2025-Jun-18 Wed
| 0.025
| 0.025
| 0.024
| 0.024
| ###
| ###
| ###
| 12.3
| -1.2 |
2025-Jun-17 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| ###
| ###
| ###
| -1.3 |
2025-Jun-16 Mon
| 0.025
| 0.028
| 0.025
| 0.026
| 1,705,654
| ###
| ###
| ###
| ### |
2025-Jun-13 Fri
| 0.027
| 0.027
| 0.025
| 0.025
| ###
| 35,253
| ###
| 6.4
| -1.3 |
2025-Jun-12 Thu
| 0.0275
| 0.029
| 0.0275
| 0.028
| 1,294,721
| 36,575
| ###
| 80.4
| -1.4 |
2025-Jun-11 Wed
| 0.027
| 0.029
| 0.027
| 0.0275
| ###
| ###
| 1.9
| ###
| -1.4 |
2025-Jun-10 Tue
| 0.029
| 0.029
| 0.027
| 0.028
| 694,177
| ###
| -3.4
| 17.8
| -1.4 |
2025-Jun-06 Fri
| ###
| ###
| 0.028
| 0.028
| ###
| ###
| ###
| ###
| -1.4 |
2025-Jun-05 Thu
| ###
| ###
| 0.029
| ###
| 842,622
| 24,857
| ###
| ###
| -1.5 |
2025-Jun-04 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -6.3
| ###
| -1.5 |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
| 371,882
| ###
| ###
| ###
| ### |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -2.9
| 11.8
| ### |
2025-May-29 Thu
| ###
| ###
| ###
| ###
| ###
| 3,474
| ###
| ###
| ### |
2025-May-28 Wed
| ###
| ###
| ###
| ###
| ###
| 1,650
| ###
| ###
| ### |
2025-May-27 Tue
| ###
| ###
| ###
| ###
| ###
| 10,257
| 3.1
| 88.5
| ### |
2025-May-26 Mon
| ###
| ###
| ###
| ###
| 3,521
| ###
| ###
| 69.4
| ### |
2025-May-23 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 2.9
| 85.1
| -1.8 |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| 61,658
| ###
| ###
| ###
| ### |
2025-May-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.7 |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.7 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| ###
| 4,586
| ###
| 76.5
| -1.7 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
| 54,286
| 1,872
| ###
| ###
| -1.7 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| 39,483
| 1,342
| ###
| ###
| -1.7 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| 189,586
| 6,540
| ###
| 68.4
| ### |
2025-May-13 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.9
| -1.8 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| ###
| 5,541
| ###
| 70.3
| -1.8 |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| ###
| 1,979
| -2.8
| 15.2
| -1.8 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| 122,041
| 4,454
| ###
| 3.9
| -1.8 |
2025-May-07 Wed
| ###
| ###
| ###
| ###
| 37,820
| ###
| ###
| 16.7
| ### |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| 259,687
| 10,127
| ###
| 91.3
| -2.0 |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.8 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -2.8
| ###
| -1.8 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.9
| -1.8 |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| 50
| 1
| ###
| 67.3
| -1.8 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| 695,850
| ###
| ###
| 95.2
| ### |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 88.2
| ### |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| 301,672
| ###
| ###
| ###
| -1.8 |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| 59,675
| ###
| ###
| 83.9
| ### |
2025-Apr-22 Tue
| ###
| 0.041
| ###
| 0.041
| 473,556
| ###
| ###
| ###
| ### |
2025-Apr-17 Thu
| ###
| 0.042
| ###
| 0.042
| ###
| 53,775
| 10.5
| 95.2
| ### |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
| ###
| 29,827
| 8.6
| 95.7
| ### |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -1.7 |
2025-Apr-11 Fri
| ###
| ###
| ###
| ###
| 267,646
| ###
| ###
| 91.7
| ### |
2025-Apr-10 Thu
| ###
| ###
| 0.029
| ###
| 393,241
| ###
| ###
| 30.6
| -1.5 |
2025-Apr-09 Wed
| 0.028
| ###
| 0.028
| 0.028
| 568,653
| ###
| ###
| 77.2
| -1.4 |
2025-Apr-08 Tue
| 0.028
| ###
| 0.028
| ###
| ###
| ###
| 7.1
| 90.3
| -1.5 |
2025-Apr-07 Mon
| ###
| ###
| 0.028
| 0.028
| 402,179
| ###
| -9.7
| 10.5
| -1.4 |
2025-Apr-04 Fri
| 0.029
| ###
| 0.029
| ###
| ###
| ###
| 3.4
| 90.5
| -1.5 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 226,858
| ###
| -3.2
| 19.6
| -1.5 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
| 189,523
| 5,780
| ###
| 74.8
| -1.5 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| ###
| 26,352
| 3.1
| ###
| ### |
2025-Mar-31 Mon
| ###
| ###
| 0.029
| 0.029
| 1,012,656
| 30,379
| -6.5
| 7.9
| -1.5 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 99,388
| ###
| -3.1
| ###
| -1.6 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| ###
| 579
| -3.2
| ###
| -1.5 |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.1
| -1.6 |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| 184,320
| ###
| ###
| ###
| -1.5 |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| 571,723
| 17,723
| ###
| 71.0
| -1.6 |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
| 55,476
| 1,747
| -3.1
| ###
| -1.6 |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| 57,941
| 1,825
| ###
| 57.3
| ### |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 5.6
| -1.6 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| ###
| 3,982
| 3.1
| 86.3
| ### |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-Mar-14 Fri
| ###
| 0.0325
| ###
| ###
| ###
| 24,922
| 3.2
| 84.3
| ### |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| 630,675
| ###
| ###
| 70.2
| -1.6 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| 3,985
| -3.1
| ###
| -1.6 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -1.6 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| 144,482
| ###
| ###
| ###
| ### |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| ###
| 7,259
| -2.9
| 17.0
| -1.7 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| ###
| 784
| ###
| 65.5
| -1.8 |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| 47,182
| 1,651
| ###
| 69.4
| -1.8 |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| 92,988
| ###
| 2.9
| 89.9
| -1.8 |
2025-Mar-03 Mon
| ###
| ###
| ###
| 0.0355
| ###
| ###
| ###
| ###
| -1.8 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| ###
| 8,557
| ###
| ###
| -1.8 |
2025-Feb-27 Thu
| ###
| 0.0385
| ###
| ###
| 443,757
| 16,529
| 2.8
| ###
| -1.9 |
2025-Feb-26 Wed
| ###
| ###
| 0.0345
| ###
| ###
| 42,524
| ###
| 72.4
| ### |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| 374,642
| ###
| 4.3
| ###
| -1.8 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| 588,074
| 20,582
| -5.6
| 8.3
| -1.7 |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| ###
| 19,145
| -2.8
| 16.1
| -1.8 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| 190,441
| 7,046
| ###
| 7.6
| -1.8 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| 331,974
| 12,449
| ###
| ###
| -1.8 |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
| 151,087
| ###
| ###
| 17.9
| ### |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| ###
| 5,055
| ###
| ###
| -2.0 |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| 763,689
| ###
| ###
| 15.7
| ### |
2025-Feb-13 Thu
| 0.042
| 0.042
| ###
| ###
| 1,064,640
| 43,650
| ###
| ###
| -2.0 |
2025-Feb-12 Wed
| 0.044
| 0.0445
| 0.042
| 0.043
| 138,724
| ###
| -2.3
| ###
| ### |
2025-Feb-11 Tue
| 0.043
| 0.044
| 0.043
| 0.044
| 379,950
| 16,527
| 2.3
| ###
| -2.2 |
2025-Feb-10 Mon
| 0.045
| 0.045
| 0.043
| 0.043
| ###
| ###
| -4.4
| 8.3
| ### |
2025-Feb-07 Fri
| 0.048
| 0.048
| 0.045
| 0.045
| ###
| 15,583
| -6.3
| 5.4
| -2.3 |
2025-Feb-06 Thu
| 0.044
| 0.048
| 0.044
| 0.047
| 1,056,181
| 48,584
| ###
| 93.7
| ### |
2025-Feb-05 Wed
| 0.043
| 0.043
| 0.042
| 0.042
| 255,642
| ###
| -2.3
| ###
| ### |
2025-Feb-04 Tue
| 0.043
| 0.045
| 0.043
| 0.043
| 705,874
| 31,058
| ###
| ###
| ### |
2025-Feb-03 Mon
| 0.047
| 0.047
| 0.043
| 0.043
| 1,765,551
| 79,449
| ###
| 5.4
| ### |
2025-Jan-31 Fri
| 0.046
| 0.049
| 0.046
| 0.046
| ###
| 35,549
| ###
| 65.4
| ### |
2025-Jan-30 Thu
| 0.048
| 0.048
| 0.045
| 0.046
| ###
| ###
| ###
| ###
| ### |
2025-Jan-29 Wed
| 0.048
| 0.049
| 0.048
| 0.048
| 751,328
| ###
| ###
| 59.2
| -2.4 |
2025-Jan-28 Tue
| 0.051
| 0.053
| 0.048
| 0.048
| ###
| 142,540
| -5.9
| 10.3
| -2.4 |
2025-Jan-24 Fri
| 0.047
| 0.053
| 0.047
| 0.051
| ###
| 267,485
| ###
| ###
| -2.6 |
|