Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.230	1.300	1.220	1.280	0.778	8,720,846
2023-08-18	1.250	1.250	1.220	1.220	0.742	2,854,199
2023-08-17	1.210	1.250	1.200	1.250	0.760	3,988,348
2023-08-16	1.200	1.250	1.190	1.210	0.736	4,073,098
2023-08-15	1.190	1.200	1.170	1.200	0.730	1,027,050
2023-08-14	1.180	1.200	1.180	1.190	0.723	575,250
2023-08-11	1.180	1.200	1.170	1.180	0.717	627,900
2023-08-10	1.170	1.190	1.170	1.180	0.717	582,600
2023-08-09	1.170	1.180	1.160	1.180	0.717	662,850
2023-08-08	1.170	1.180	1.140	1.170	0.711	1,520,249
2023-08-07	1.180	1.200	1.160	1.160	0.705	737,550
2023-08-04	1.160	1.200	1.160	1.160	0.705	2,600,099
2023-08-03	1.120	1.200	1.120	1.160	0.705	5,557,197
2023-08-02	1.080	1.230	1.080	1.120	0.681	7,789,946
2023-08-01	1.090	1.090	1.070	1.080	0.652	1,567,799
2023-07-31	1.080	1.090	1.070	1.080	0.652	384,150
2023-07-28	1.080	1.090	1.070	1.080	0.652	1,262,849
2023-07-27	1.090	1.090	1.080	1.080	0.652	208,950
2023-07-26	1.090	1.090	1.070	1.090	0.658	1,427,699
2023-07-25	1.090	1.090	1.080	1.090	0.658	924,750
2023-07-24	1.090	1.100	1.070	1.090	0.658	965,400
2023-07-21	1.080	1.100	1.080	1.090	0.658	410,700
2023-07-20	1.080	1.100	1.080	1.080	0.652	1,467,749
2023-07-18	1.100	1.110	1.080	1.080	0.652	2,344,199
2023-07-17	1.110	1.110	1.090	1.100	0.664	792,450
2023-07-14	1.120	1.120	1.100	1.110	0.670	817,350
2023-07-13	1.110	1.120	1.110	1.120	0.676	380,100
2023-07-12	1.120	1.130	1.100	1.100	0.664	2,201,699
2023-07-11	1.110	1.130	1.100	1.120	0.676	744,600
2023-07-10	1.100	1.110	1.090	1.100	0.664	1,398,599
2023-07-07	1.100	1.110	1.100	1.110	0.670	189,450
2023-07-06	1.120	1.120	1.100	1.110	0.670	1,473,749
2023-07-05	1.120	1.120	1.090	1.110	0.670	1,025,400
2023-07-04	1.100	1.120	1.080	1.120	0.676	899,700
2023-07-03	1.090	1.110	1.090	1.100	0.664	785,250
2023-06-30	1.090	1.100	1.090	1.090	0.658	168,900
2023-06-28	1.100	1.110	1.080	1.090	0.658	382,650
2023-06-27	1.110	1.110	1.090	1.090	0.658	262,350
2023-06-26	1.110	1.110	1.090	1.100	0.664	681,750
2023-06-23	1.100	1.120	1.090	1.110	0.670	1,845,149
2023-06-22	1.090	1.120	1.080	1.100	0.664	162,750
2023-06-21	1.120	1.130	1.090	1.090	0.658	680,850
2023-06-20	1.120	1.130	1.100	1.120	0.676	784,350
2023-06-19	1.140	1.140	1.100	1.120	0.676	1,184,549
2023-06-16	1.140	1.150	1.110	1.140	0.688	1,545,449
2023-06-15	1.080	1.140	1.060	1.140	0.688	1,680,899
2023-06-14	1.100	1.100	1.070	1.080	0.652	731,850
2023-06-13	1.090	1.100	1.080	1.100	0.664	223,350
2023-06-12	1.110	1.120	1.090	1.090	0.658	757,800
2023-06-09	1.110	1.120	1.100	1.110	0.670	582,150
2023-06-08	1.130	1.130	1.090	1.110	0.670	872,850
2023-06-07	1.120	1.140	1.100	1.110	0.670	1,205,549
2023-06-06	1.080	1.120	1.080	1.110	0.670	696,450
2023-06-02	1.080	1.080	1.060	1.080	0.652	9,991,195
2023-06-01	1.080	1.090	1.050	1.080	0.652	986,550
2023-05-31	1.090	1.110	1.060	1.080	0.652	1,037,100
2023-05-30	1.100	1.100	1.080	1.090	0.658	1,296,599
2023-05-29	1.120	1.120	1.090	1.100	0.664	406,800
2023-05-26	1.120	1.120	1.100	1.100	0.664	285,750
2023-05-25	1.120	1.120	1.080	1.110	0.670	1,459,649

← NewerPage 14 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.