Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.200	1.230	1.200	1.230	0.757	3,377,848
2024-02-14	1.190	1.200	1.180	1.190	0.733	1,405,199
2024-02-13	1.190	1.200	1.180	1.190	0.733	573,750
2024-02-09	1.180	1.190	1.180	1.190	0.733	223,050
2024-02-08	1.170	1.180	1.160	1.180	0.727	191,400
2024-02-07	1.160	1.170	1.160	1.170	0.720	259,200
2024-02-06	1.160	1.170	1.150	1.160	0.714	225,300
2024-02-05	1.170	1.190	1.150	1.160	0.714	1,125,599
2024-02-02	1.180	1.190	1.170	1.180	0.727	752,700
2024-01-31	1.170	1.180	1.160	1.180	0.727	408,450
2024-01-30	1.170	1.170	1.150	1.170	0.720	831,300
2024-01-29	1.170	1.180	1.160	1.170	0.720	407,550
2024-01-26	1.190	1.190	1.160	1.170	0.720	516,300
2024-01-24	1.170	1.190	1.150	1.190	0.733	908,250
2024-01-23	1.160	1.170	1.160	1.170	0.716	207,300
2024-01-22	1.170	1.180	1.160	1.170	0.716	1,418,849
2024-01-19	1.160	1.180	1.150	1.170	0.716	4,811,998
2024-01-18	1.180	1.180	1.150	1.160	0.710	792,750
2024-01-17	1.180	1.180	1.150	1.180	0.722	622,650
2024-01-16	1.190	1.190	1.160	1.170	0.716	572,100
2024-01-15	1.210	1.210	1.170	1.190	0.728	773,550
2024-01-12	1.200	1.210	1.190	1.200	0.734	879,900
2024-01-11	1.210	1.210	1.190	1.190	0.728	236,250
2024-01-10	1.210	1.220	1.190	1.210	0.740	577,500
2024-01-09	1.200	1.220	1.200	1.200	0.734	621,900
2024-01-08	1.180	1.240	1.180	1.200	0.734	3,966,748
2024-01-05	1.130	1.150	1.120	1.150	0.704	520,800
2024-01-04	1.150	1.150	1.120	1.150	0.704	821,700
2024-01-03	1.140	1.150	1.130	1.130	0.691	278,550
2024-01-02	1.150	1.150	1.130	1.140	0.697	26,100
2023-12-29	1.160	1.160	1.130	1.140	0.697	140,700
2023-12-28	1.170	1.170	1.130	1.140	0.697	1,166,549
2023-12-27	1.160	1.170	1.150	1.170	0.716	141,900
2023-12-26	1.160	1.160	1.140	1.160	0.710	50,850
2023-12-22	1.160	1.160	1.130	1.160	0.710	81,450
2023-12-21	1.110	1.160	1.110	1.150	0.704	198,000
2023-12-20	1.130	1.150	1.100	1.100	0.673	1,828,499
2023-12-19	1.140	1.140	1.100	1.110	0.679	1,056,300
2023-12-18	1.130	1.150	1.130	1.140	0.697	464,850
2023-12-15	1.180	1.180	1.130	1.130	0.691	1,167,749
2023-12-14	1.180	1.190	1.170	1.170	0.716	205,050
2023-12-13	1.190	1.190	1.170	1.170	0.716	321,300
2023-12-12	1.190	1.190	1.170	1.180	0.722	822,300
2023-12-11	1.190	1.190	1.160	1.170	0.716	675,300
2023-12-08	1.190	1.200	1.160	1.200	0.734	409,500
2023-12-07	1.190	1.190	1.180	1.190	0.728	42,450
2023-12-06	1.180	1.180	1.150	1.180	0.722	813,300
2023-12-05	1.210	1.210	1.170	1.180	0.722	271,350
2023-12-04	1.190	1.200	1.180	1.200	0.734	404,400
2023-12-01	1.190	1.190	1.170	1.190	0.728	50,400
2023-11-30	1.180	1.190	1.160	1.190	0.728	411,750
2023-11-29	1.190	1.190	1.170	1.180	0.722	468,450
2023-11-28	1.180	1.190	1.180	1.190	0.728	532,650
2023-11-27	1.200	1.200	1.180	1.180	0.722	341,700
2023-11-24	1.200	1.200	1.190	1.200	0.734	393,600
2023-11-23	1.190	1.240	1.190	1.200	0.734	5,444,847
2023-11-22	1.210	1.210	1.180	1.200	0.734	2,225,849
2023-11-21	1.200	1.210	1.190	1.210	0.740	396,600
2023-11-20	1.220	1.220	1.190	1.200	0.734	641,100
2023-11-17	1.240	1.260	1.220	1.230	0.752	240,750

← NewerPage 12 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.