PeterLabs Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.285	0.285	0.275	0.285	0.285	428,400
2025-08-14	0.280	0.285	0.275	0.285	0.285	56,000
2025-08-13	0.290	0.290	0.280	0.285	0.285	1,632,700
2025-08-12	0.270	0.285	0.270	0.285	0.285	1,051,500
2025-08-11	0.275	0.295	0.260	0.295	0.295	678,800
2025-08-08	0.285	0.285	0.275	0.275	0.275	653,400
2025-08-07	0.285	0.295	0.280	0.295	0.295	508,300
2025-08-06	0.285	0.295	0.280	0.290	0.290	765,900
2025-08-05	0.275	0.290	0.265	0.290	0.290	1,175,600
2025-08-04	0.305	0.305	0.250	0.275	0.275	4,461,800
2025-08-01	0.330	0.330	0.300	0.300	0.300	4,132,600
2025-07-31	0.330	0.345	0.330	0.340	0.340	68,300
2025-07-30	0.340	0.340	0.320	0.340	0.340	2,042,200
2025-07-29	0.345	0.345	0.335	0.340	0.340	200,800
2025-07-28	0.355	0.360	0.345	0.345	0.345	309,800
2025-07-25	0.350	0.360	0.350	0.360	0.360	119,600
2025-07-24	0.360	0.370	0.345	0.360	0.360	418,900
2025-07-23	0.340	0.360	0.340	0.360	0.360	546,200
2025-07-22	0.345	0.355	0.345	0.355	0.355	204,200
2025-07-21	0.355	0.355	0.335	0.335	0.335	375,200
2025-07-18	0.345	0.355	0.345	0.350	0.350	330,800
2025-07-17	0.360	0.360	0.345	0.350	0.350	202,000
2025-07-16	0.345	0.360	0.335	0.360	0.360	507,900
2025-07-15	0.320	0.360	0.320	0.345	0.345	1,001,300
2025-07-14	0.315	0.340	0.300	0.340	0.340	9,094,400
2025-07-11	0.325	0.330	0.315	0.315	0.315	3,580,500
2025-07-10	0.330	0.340	0.320	0.320	0.320	2,379,600
2025-07-09	0.330	0.350	0.315	0.340	0.340	2,031,200
2025-07-08	0.350	0.360	0.330	0.340	0.340	2,081,500
2025-07-07	0.355	0.375	0.350	0.355	0.355	1,648,600
2025-07-04	0.360	0.360	0.345	0.360	0.360	968,400
2025-07-03	0.345	0.395	0.345	0.365	0.365	6,211,000
2025-07-02	0.450	0.450	0.340	0.350	0.350	11,905,300
2025-07-01	0.415	0.450	0.410	0.450	0.450	2,374,900
2025-06-30	0.400	0.420	0.400	0.415	0.415	2,351,500
2025-06-26	0.425	0.425	0.395	0.400	0.400	2,856,800
2025-06-25	0.410	0.425	0.390	0.420	0.420	3,290,200
2025-06-24	0.395	0.415	0.395	0.405	0.405	1,912,200
2025-06-23	0.405	0.415	0.390	0.395	0.395	2,668,500
2025-06-20	0.395	0.425	0.385	0.405	0.405	4,442,200
2025-06-19	0.400	0.435	0.395	0.400	0.400	3,848,700
2025-06-18	0.380	0.395	0.375	0.390	0.390	697,600
2025-06-17	0.400	0.400	0.375	0.380	0.380	1,361,900
2025-06-16	0.360	0.405	0.360	0.400	0.400	4,746,900
2025-06-13	0.350	0.370	0.350	0.370	0.370	1,412,100
2025-06-12	0.350	0.355	0.340	0.345	0.345	725,800
2025-06-11	0.345	0.365	0.340	0.355	0.355	1,610,300
2025-06-10	0.345	0.350	0.335	0.345	0.345	1,437,600
2025-06-09	0.360	0.385	0.345	0.345	0.345	6,372,400
2025-06-06	0.345	0.375	0.330	0.360	0.360	2,450,900
2025-06-05	0.350	0.380	0.320	0.360	0.360	2,211,800
2025-06-04	0.320	0.380	0.290	0.350	0.350	4,249,800
2025-06-03	0.400	0.420	0.330	0.330	0.330	2,578,500
2025-05-30	0.400	0.415	0.390	0.410	0.410	2,939,700
2025-05-29	0.370	0.550	0.370	0.405	0.405	8,276,200
2025-05-28	0.385	0.385	0.370	0.385	0.385	872,600
2025-05-27	0.380	0.400	0.370	0.390	0.390	2,770,000
2025-05-26	0.330	0.385	0.325	0.375	0.375	3,481,000
2025-05-23	0.320	0.335	0.320	0.335	0.335	1,499,000
2025-05-22	0.315	0.325	0.315	0.325	0.325	585,200

← NewerPage 6 of 19 · 1,121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-21	0.0040 MYR
2022-07-14	0.0060 MYR
2020-10-01	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.