Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.705	0.715	0.705	0.715	0.667	376,200
2024-05-14	0.715	0.715	0.705	0.715	0.667	365,100
2024-05-13	0.710	0.715	0.695	0.715	0.667	1,942,600
2024-05-10	0.710	0.715	0.705	0.715	0.667	702,400
2024-05-09	0.710	0.710	0.695	0.710	0.663	2,310,900
2024-05-08	0.715	0.720	0.710	0.715	0.667	821,200
2024-05-07	0.715	0.715	0.710	0.710	0.663	719,600
2024-05-06	0.725	0.725	0.700	0.710	0.663	1,868,600
2024-05-03	0.730	0.735	0.720	0.725	0.677	1,013,700
2024-05-02	0.730	0.730	0.720	0.725	0.677	501,200
2024-04-30	0.735	0.740	0.730	0.740	0.683	625,300
2024-04-29	0.745	0.745	0.730	0.735	0.679	1,468,800
2024-04-26	0.740	0.745	0.740	0.745	0.688	333,500
2024-04-25	0.735	0.740	0.730	0.740	0.683	311,200
2024-04-24	0.730	0.735	0.725	0.735	0.679	299,900
2024-04-23	0.730	0.740	0.730	0.730	0.674	526,400
2024-04-22	0.735	0.735	0.715	0.730	0.674	1,379,100
2024-04-19	0.745	0.745	0.730	0.740	0.683	693,300
2024-04-18	0.740	0.745	0.740	0.745	0.688	341,500
2024-04-17	0.750	0.750	0.735	0.740	0.683	1,139,400
2024-04-16	0.750	0.755	0.745	0.750	0.693	733,500
2024-04-15	0.755	0.760	0.755	0.755	0.697	143,700
2024-04-12	0.765	0.770	0.755	0.760	0.702	758,700
2024-04-09	0.770	0.770	0.765	0.770	0.711	126,700
2024-04-08	0.760	0.770	0.760	0.770	0.711	595,100
2024-04-05	0.775	0.780	0.755	0.760	0.702	2,129,300
2024-04-04	0.785	0.785	0.770	0.775	0.716	693,200
2024-04-03	0.780	0.785	0.780	0.785	0.725	230,800
2024-04-02	0.785	0.785	0.775	0.780	0.720	1,139,900
2024-04-01	0.790	0.790	0.780	0.785	0.725	349,100
2024-03-29	0.790	0.790	0.785	0.790	0.730	222,700
2024-03-27	0.790	0.790	0.780	0.785	0.725	216,600
2024-03-26	0.790	0.790	0.785	0.790	0.730	331,300
2024-03-25	0.790	0.790	0.785	0.790	0.730	810,700
2024-03-22	0.795	0.800	0.785	0.790	0.730	473,200
2024-03-21	0.795	0.800	0.785	0.795	0.734	1,364,700
2024-03-20	0.795	0.800	0.785	0.795	0.734	1,221,700
2024-03-19	0.795	0.795	0.790	0.795	0.734	677,800
2024-03-18	0.800	0.800	0.795	0.800	0.739	733,200
2024-03-15	0.810	0.810	0.790	0.800	0.739	2,105,400
2024-03-14	0.805	0.810	0.800	0.810	0.748	584,800
2024-03-13	0.800	0.805	0.800	0.800	0.739	185,700
2024-03-12	0.805	0.815	0.800	0.800	0.739	1,182,100
2024-03-11	0.805	0.810	0.800	0.805	0.743	336,800
2024-03-08	0.830	0.830	0.800	0.810	0.748	1,102,200
2024-03-07	0.845	0.865	0.830	0.830	0.767	1,729,400
2024-03-06	0.840	0.855	0.840	0.850	0.785	1,062,700
2024-03-05	1.280	1.280	1.240	1.260	0.776	1,844,399
2024-03-04	1.290	1.300	1.270	1.290	0.794	1,430,249
2024-03-01	1.300	1.330	1.280	1.290	0.794	2,036,999
2024-02-29	1.260	1.310	1.250	1.310	0.807	6,085,347
2024-02-28	1.250	1.260	1.230	1.260	0.776	1,229,549
2024-02-27	1.260	1.260	1.240	1.250	0.770	870,600
2024-02-26	1.260	1.270	1.240	1.260	0.776	886,200
2024-02-23	1.260	1.270	1.250	1.260	0.776	892,500
2024-02-22	1.250	1.260	1.240	1.260	0.776	556,650
2024-02-21	1.240	1.250	1.220	1.250	0.770	1,106,699
2024-02-20	1.260	1.270	1.230	1.250	0.770	1,077,749
2024-02-19	1.260	1.280	1.250	1.260	0.776	1,478,249
2024-02-16	1.240	1.270	1.240	1.260	0.776	4,357,048

← NewerPage 11 of 21 · 1,231 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.