Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.100	1.120	1.080	1.120	0.676	798,300
2023-05-23	1.080	1.120	1.080	1.100	0.664	1,323,749
2023-05-22	1.130	1.130	1.080	1.080	0.652	1,388,549
2023-05-19	1.120	1.130	1.100	1.110	0.670	1,175,849
2023-05-18	1.110	1.120	1.100	1.110	0.670	783,900
2023-05-17	1.110	1.130	1.100	1.100	0.664	1,093,349
2023-05-16	1.120	1.130	1.100	1.110	0.670	1,106,399
2023-05-15	1.110	1.140	1.100	1.110	0.670	2,335,349
2023-05-12	1.100	1.130	1.090	1.100	0.664	2,170,349
2023-05-11	1.050	1.140	1.030	1.090	0.658	4,641,598
2023-05-10	1.010	1.050	1.010	1.040	0.628	926,250
2023-05-09	1.010	1.030	1.000	1.010	0.610	826,350
2023-05-08	1.030	1.040	1.000	1.010	0.610	1,636,649
2023-05-05	1.040	1.040	1.010	1.030	0.622	667,500
2023-05-03	1.050	1.050	1.020	1.030	0.622	1,540,649
2023-05-02	1.050	1.070	1.030	1.060	0.640	776,400
2023-04-28	1.050	1.080	1.040	1.050	0.634	944,700
2023-04-27	1.060	1.060	1.030	1.050	0.629	594,300
2023-04-26	1.040	1.070	1.020	1.040	0.623	1,974,749
2023-04-25	1.020	1.080	1.020	1.040	0.623	3,007,949
2023-04-20	1.000	1.020	0.990	1.020	0.611	2,247,149
2023-04-19	1.000	1.010	0.985	1.000	0.599	8,511,746
2023-04-18	1.010	1.020	0.995	1.000	0.599	1,260,449
2023-04-17	1.020	1.020	0.995	1.010	0.605	1,907,699
2023-04-14	1.030	1.040	1.000	1.020	0.611	1,684,949
2023-04-13	1.020	1.030	1.010	1.030	0.617	467,250
2023-04-12	1.040	1.040	1.000	1.030	0.617	1,819,499
2023-04-11	1.020	1.040	1.010	1.030	0.617	397,200
2023-04-10	1.040	1.050	1.010	1.020	0.611	1,688,999
2023-04-07	1.030	1.050	1.030	1.050	0.629	741,750
2023-04-06	1.040	1.050	1.020	1.030	0.617	722,250
2023-04-05	1.030	1.040	1.010	1.030	0.617	901,500
2023-04-04	1.020	1.040	1.010	1.030	0.617	498,750
2023-04-03	1.050	1.050	1.020	1.020	0.611	1,104,899
2023-03-31	1.030	1.040	1.020	1.030	0.617	718,200
2023-03-30	1.020	1.020	1.010	1.020	0.611	208,500
2023-03-29	1.020	1.030	0.995	1.020	0.611	1,442,849
2023-03-28	1.030	1.030	1.000	1.010	0.605	534,000
2023-03-27	1.020	1.030	1.000	1.020	0.611	857,850
2023-03-24	1.030	1.030	1.000	1.020	0.611	1,322,699
2023-03-23	1.050	1.050	1.010	1.020	0.611	1,188,899
2023-03-22	1.040	1.050	1.030	1.050	0.629	217,350
2023-03-21	1.070	1.070	1.020	1.040	0.623	5,038,798
2023-03-20	1.060	1.060	1.030	1.050	0.629	3,746,398
2023-03-17	1.070	1.070	1.050	1.060	0.635	231,600
2023-03-16	1.060	1.070	1.010	1.050	0.629	2,048,999
2023-03-15	1.060	1.090	1.060	1.070	0.641	340,050
2023-03-14	1.070	1.080	1.040	1.050	0.629	1,114,949
2023-03-13	1.060	1.090	1.060	1.080	0.647	648,000
2023-03-10	1.100	1.100	1.050	1.080	0.647	1,650,149
2023-03-09	1.130	1.140	1.100	1.110	0.665	1,187,249
2023-03-08	1.150	1.160	1.120	1.140	0.683	416,400
2023-03-07	1.150	1.160	1.130	1.140	0.683	359,100
2023-03-06	1.150	1.150	1.130	1.150	0.689	302,250
2023-03-03	1.140	1.140	1.120	1.140	0.683	497,700
2023-03-02	1.130	1.140	1.100	1.140	0.683	719,400
2023-03-01	1.100	1.120	1.080	1.120	0.671	740,700
2023-02-28	1.130	1.160	1.110	1.110	0.665	1,157,249
2023-02-27	1.160	1.160	1.130	1.140	0.683	786,600
2023-02-24	1.150	1.170	1.140	1.150	0.689	1,928,549

← NewerPage 15 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.