Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	1.150	1.170	1.140	1.150	0.689	1,928,549
2023-02-23	1.110	1.140	1.100	1.130	0.677	2,094,449
2023-02-22	1.070	1.100	1.060	1.080	0.647	1,263,749
2023-02-21	1.070	1.090	1.060	1.070	0.641	879,750
2023-02-20	1.090	1.090	1.060	1.080	0.647	655,950
2023-02-17	1.100	1.110	1.070	1.090	0.653	1,394,999
2023-02-16	1.100	1.100	1.080	1.100	0.659	530,400
2023-02-15	1.090	1.110	1.080	1.090	0.653	955,950
2023-02-14	1.060	1.100	1.060	1.090	0.653	1,126,649
2023-02-13	1.100	1.100	1.060	1.060	0.635	1,923,149
2023-02-10	1.060	1.110	1.050	1.100	0.659	2,817,599
2023-02-09	1.020	1.060	1.010	1.060	0.635	5,794,947
2023-02-08	1.060	1.080	1.010	1.020	0.611	7,232,397
2023-02-07	1.170	1.180	1.060	1.060	0.635	8,317,046
2023-02-03	1.200	1.210	1.160	1.180	0.707	1,902,449
2023-02-02	1.230	1.240	1.170	1.200	0.719	3,171,148
2023-01-31	1.240	1.250	1.210	1.230	0.733	1,130,399
2023-01-30	1.230	1.240	1.220	1.240	0.739	801,300
2023-01-27	1.210	1.230	1.200	1.230	0.733	759,450
2023-01-26	1.220	1.240	1.210	1.230	0.733	865,950
2023-01-25	1.200	1.250	1.200	1.220	0.727	745,350
2023-01-20	1.200	1.230	1.200	1.210	0.721	700,500
2023-01-19	1.210	1.220	1.170	1.200	0.715	2,630,849
2023-01-18	1.200	1.230	1.200	1.220	0.727	828,300
2023-01-17	1.230	1.240	1.200	1.210	0.721	1,913,699
2023-01-16	1.260	1.260	1.230	1.240	0.739	1,655,099
2023-01-13	1.270	1.280	1.250	1.270	0.757	776,700
2023-01-12	1.290	1.290	1.260	1.260	0.751	1,088,699
2023-01-11	1.290	1.300	1.260	1.290	0.768	1,036,800
2023-01-10	1.280	1.290	1.260	1.290	0.768	1,877,249
2023-01-09	1.260	1.300	1.260	1.270	0.757	3,842,098
2023-01-06	1.240	1.260	1.220	1.250	0.745	1,973,099
2023-01-05	1.250	1.260	1.230	1.240	0.739	1,523,249
2023-01-04	1.260	1.270	1.210	1.260	0.751	2,382,149
2023-01-03	1.280	1.280	1.230	1.260	0.751	1,423,949
2022-12-30	1.280	1.290	1.250	1.280	0.762	2,032,649
2022-12-29	1.200	1.270	1.200	1.270	0.757	2,064,899
2022-12-28	1.240	1.240	1.200	1.210	0.721	1,980,449
2022-12-27	1.260	1.260	1.180	1.240	0.739	4,213,048
2022-12-23	1.250	1.250	1.230	1.250	0.745	882,000
2022-12-22	1.260	1.260	1.230	1.250	0.745	2,757,899
2022-12-21	1.260	1.270	1.250	1.250	0.745	1,236,449
2022-12-20	1.310	1.320	1.250	1.250	0.745	3,022,049
2022-12-19	1.270	1.330	1.260	1.300	0.774	6,677,247
2022-12-16	1.280	1.280	1.240	1.260	0.751	2,252,699
2022-12-15	1.280	1.300	1.270	1.280	0.762	1,879,649
2022-12-14	1.350	1.360	1.270	1.290	0.768	8,722,196
2022-12-13	1.340	1.380	1.330	1.350	0.804	3,003,599
2022-12-12	1.350	1.370	1.320	1.340	0.798	6,073,347
2022-12-09	1.300	1.400	1.290	1.350	0.804	11,038,345
2022-12-08	1.300	1.300	1.260	1.300	0.774	5,047,348
2022-12-07	1.250	1.290	1.220	1.290	0.768	3,556,798
2022-12-06	1.240	1.300	1.230	1.270	0.757	5,075,698
2022-12-05	1.240	1.270	1.210	1.240	0.739	3,345,598
2022-12-02	1.240	1.300	1.190	1.240	0.739	9,163,346
2022-12-01	1.180	1.250	1.170	1.240	0.739	11,335,195
2022-11-30	1.160	1.180	1.150	1.180	0.703	8,240,096
2022-11-29	1.170	1.180	1.120	1.160	0.691	3,243,448
2022-11-25	1.180	1.190	1.150	1.170	0.697	3,916,798
2022-11-24	1.140	1.180	1.110	1.170	0.697	11,804,694

← NewerPage 16 of 21 · 1,228 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.