Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.230	1.260	1.230	1.250	0.765	179,250
2023-11-15	1.230	1.260	1.220	1.240	0.759	174,750
2023-11-14	1.200	1.250	1.200	1.230	0.752	356,550
2023-11-10	1.250	1.260	1.190	1.200	0.734	842,400
2023-11-09	1.200	1.270	1.190	1.260	0.771	727,050
2023-11-08	1.200	1.200	1.180	1.200	0.734	385,950
2023-11-07	1.200	1.200	1.180	1.200	0.734	126,750
2023-11-06	1.200	1.200	1.190	1.200	0.734	107,400
2023-11-03	1.200	1.200	1.180	1.200	0.734	66,450
2023-11-02	1.200	1.200	1.180	1.200	0.734	57,150
2023-11-01	1.190	1.200	1.180	1.200	0.734	52,050
2023-10-31	1.200	1.200	1.170	1.190	0.728	353,550
2023-10-30	1.200	1.200	1.180	1.200	0.734	75,750
2023-10-27	1.230	1.230	1.190	1.200	0.734	390,600
2023-10-26	1.230	1.300	1.180	1.220	0.746	582,450
2023-10-25	1.190	1.220	1.190	1.210	0.736	349,350
2023-10-24	1.220	1.220	1.180	1.200	0.730	328,650
2023-10-23	1.190	1.200	1.190	1.200	0.730	67,350
2023-10-20	1.210	1.220	1.190	1.200	0.730	184,200
2023-10-19	1.210	1.220	1.170	1.220	0.742	1,514,999
2023-10-18	1.210	1.220	1.200	1.220	0.742	76,950
2023-10-17	1.210	1.220	1.200	1.210	0.736	195,300
2023-10-16	1.230	1.240	1.190	1.200	0.730	1,186,799
2023-10-13	1.240	1.240	1.220	1.230	0.748	317,850
2023-10-12	1.250	1.250	1.220	1.240	0.754	391,650
2023-10-11	1.240	1.260	1.220	1.250	0.760	490,500
2023-10-10	1.230	1.260	1.210	1.230	0.748	951,450
2023-10-09	1.220	1.230	1.200	1.230	0.748	1,368,299
2023-10-06	1.230	1.240	1.220	1.230	0.748	280,650
2023-10-05	1.250	1.250	1.210	1.230	0.748	603,300
2023-10-04	1.240	1.250	1.220	1.230	0.748	682,650
2023-10-03	1.260	1.260	1.220	1.250	0.760	638,550
2023-10-02	1.250	1.250	1.220	1.250	0.760	1,468,199
2023-09-29	1.270	1.270	1.250	1.250	0.760	372,300
2023-09-27	1.260	1.260	1.240	1.260	0.766	901,500
2023-09-26	1.270	1.270	1.250	1.270	0.772	841,650
2023-09-25	1.270	1.280	1.260	1.270	0.772	320,550
2023-09-22	1.280	1.280	1.250	1.270	0.772	512,850
2023-09-21	1.300	1.300	1.260	1.270	0.772	1,535,399
2023-09-20	1.290	1.320	1.290	1.290	0.784	727,800
2023-09-19	1.280	1.290	1.280	1.290	0.784	153,750
2023-09-18	1.280	1.290	1.270	1.290	0.784	488,400
2023-09-15	1.270	1.280	1.260	1.280	0.778	947,550
2023-09-14	1.260	1.270	1.240	1.270	0.772	1,000,350
2023-09-13	1.260	1.270	1.250	1.270	0.772	555,750
2023-09-12	1.270	1.280	1.250	1.260	0.766	2,757,299
2023-09-11	1.300	1.300	1.270	1.280	0.778	702,600
2023-09-08	1.300	1.310	1.290	1.290	0.784	842,550
2023-09-07	1.330	1.340	1.290	1.300	0.790	2,740,199
2023-09-06	1.340	1.350	1.330	1.340	0.815	880,800
2023-09-05	1.350	1.350	1.340	1.350	0.821	202,950
2023-09-04	1.340	1.360	1.330	1.340	0.815	1,868,699
2023-09-01	1.350	1.360	1.330	1.350	0.821	2,223,599
2023-08-30	1.350	1.360	1.340	1.340	0.815	1,363,499
2023-08-29	1.370	1.370	1.330	1.350	0.821	2,174,399
2023-08-28	1.360	1.380	1.350	1.370	0.833	1,768,499
2023-08-25	1.350	1.380	1.340	1.360	0.827	4,651,048
2023-08-24	1.320	1.370	1.320	1.350	0.821	5,024,998
2023-08-23	1.280	1.360	1.280	1.310	0.796	7,464,446
2023-08-22	1.290	1.300	1.260	1.280	0.778	2,840,249

← NewerPage 13 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.