Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.695	0.695	0.675	0.690	0.649	1,208,700
2024-08-12	0.690	0.695	0.685	0.695	0.653	241,500
2024-08-09	0.690	0.695	0.680	0.690	0.649	321,300
2024-08-08	0.690	0.690	0.670	0.690	0.649	257,900
2024-08-07	0.680	0.690	0.655	0.690	0.649	592,200
2024-08-06	0.610	0.680	0.600	0.680	0.639	820,100
2024-08-05	0.675	0.675	0.620	0.630	0.592	1,762,500
2024-08-02	0.685	0.685	0.675	0.680	0.635	194,100
2024-08-01	0.680	0.685	0.680	0.685	0.639	154,900
2024-07-31	0.685	0.685	0.680	0.680	0.635	252,600
2024-07-30	0.685	0.685	0.675	0.680	0.635	344,300
2024-07-29	0.675	0.685	0.670	0.685	0.639	652,500
2024-07-26	0.670	0.670	0.665	0.670	0.625	146,700
2024-07-25	0.675	0.675	0.660	0.670	0.625	1,146,800
2024-07-24	0.680	0.680	0.665	0.675	0.630	1,223,400
2024-07-23	0.675	0.685	0.675	0.680	0.635	120,900
2024-07-22	0.680	0.685	0.675	0.675	0.630	885,800
2024-07-19	0.685	0.690	0.675	0.680	0.635	2,387,100
2024-07-18	0.695	0.700	0.685	0.690	0.644	582,100
2024-07-17	0.695	0.695	0.690	0.695	0.649	3,178,600
2024-07-16	0.700	0.700	0.690	0.695	0.649	3,178,700
2024-07-15	0.700	0.700	0.695	0.700	0.653	153,200
2024-07-12	0.705	0.705	0.695	0.700	0.653	330,300
2024-07-11	0.700	0.700	0.695	0.695	0.649	470,700
2024-07-10	0.695	0.700	0.685	0.700	0.653	918,600
2024-07-09	0.700	0.700	0.680	0.695	0.649	1,324,600
2024-07-05	0.700	0.700	0.695	0.700	0.653	211,900
2024-07-04	0.700	0.700	0.695	0.700	0.653	355,800
2024-07-03	0.700	0.700	0.695	0.700	0.653	628,300
2024-07-02	0.705	0.710	0.690	0.700	0.653	1,335,600
2024-07-01	0.705	0.715	0.700	0.705	0.658	1,715,400
2024-06-28	0.715	0.715	0.705	0.705	0.658	786,900
2024-06-27	0.710	0.715	0.700	0.715	0.667	516,800
2024-06-26	0.705	0.710	0.700	0.710	0.663	456,700
2024-06-25	0.710	0.710	0.700	0.705	0.658	761,900
2024-06-24	0.705	0.710	0.700	0.710	0.663	480,800
2024-06-21	0.700	0.705	0.695	0.705	0.658	386,200
2024-06-20	0.700	0.700	0.690	0.700	0.653	681,000
2024-06-19	0.700	0.705	0.690	0.700	0.653	532,000
2024-06-18	0.700	0.705	0.700	0.705	0.658	385,700
2024-06-14	0.700	0.705	0.700	0.705	0.658	228,000
2024-06-13	0.705	0.705	0.690	0.705	0.658	1,495,900
2024-06-12	0.705	0.710	0.695	0.705	0.658	1,427,600
2024-06-11	0.705	0.710	0.705	0.705	0.658	508,900
2024-06-10	0.700	0.705	0.700	0.705	0.658	407,500
2024-06-07	0.705	0.705	0.695	0.700	0.653	1,327,300
2024-06-06	0.700	0.705	0.700	0.705	0.658	204,600
2024-06-05	0.710	0.710	0.695	0.705	0.658	931,400
2024-06-04	0.705	0.710	0.700	0.710	0.663	592,800
2024-05-31	0.705	0.710	0.700	0.705	0.658	867,000
2024-05-30	0.705	0.710	0.700	0.710	0.663	444,300
2024-05-29	0.705	0.710	0.705	0.710	0.663	363,700
2024-05-28	0.710	0.710	0.705	0.710	0.663	682,400
2024-05-27	0.715	0.715	0.705	0.710	0.663	1,621,600
2024-05-24	0.715	0.715	0.705	0.715	0.667	1,219,000
2024-05-23	0.710	0.715	0.700	0.710	0.663	1,954,400
2024-05-21	0.715	0.715	0.705	0.710	0.663	1,541,000
2024-05-20	0.715	0.720	0.705	0.715	0.667	1,550,000
2024-05-17	0.715	0.720	0.705	0.715	0.667	537,500
2024-05-16	0.715	0.715	0.705	0.710	0.663	399,800

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.0013 MYR
2026-05-05	0.0025 MYR
2026-01-26	0.0025 MYR
2025-10-31	0.0025 MYR
2025-08-06	0.0050 MYR
2025-05-05	0.0050 MYR
2025-01-24	0.0050 MYR
2024-10-29	0.0050 MYR
2024-08-05	0.0050 MYR
2024-05-02	0.0075 MYR
2024-01-24	0.0075 MYR
2023-10-26	0.0075 MYR
2023-08-02	0.0075 MYR
2023-04-28	0.0075 MYR
2023-02-02	0.0075 MYR
2022-10-27	0.0075 MYR
2022-08-03	0.0075 MYR
2022-04-28	0.0080 MYR
2022-01-25	0.0083 MYR
2021-10-29	0.0080 MYR
2021-08-03	0.0080 MYR
2021-04-30	0.0080 MYR
2020-12-22	0.0025 MYR
2020-10-22	0.0025 MYR
2020-08-28	0.0025 MYR
2020-04-30	0.0025 MYR
2019-12-04	0.0075 MYR
2019-01-15	0.0025 MYR

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