Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.090	1.100	1.060	1.080	0.643	1,291,199
2022-11-21	1.060	1.090	1.030	1.090	0.649	3,211,348
2022-11-17	1.080	1.110	1.070	1.090	0.649	2,503,949
2022-11-16	1.110	1.110	1.080	1.090	0.649	3,043,499
2022-11-15	1.110	1.120	1.090	1.110	0.661	2,240,699
2022-11-14	1.120	1.140	1.090	1.110	0.661	2,785,949
2022-11-11	1.120	1.140	1.110	1.120	0.667	5,391,297
2022-11-10	1.120	1.130	1.090	1.100	0.655	4,341,148
2022-11-09	1.070	1.140	1.060	1.120	0.667	6,114,297
2022-11-08	1.120	1.130	1.050	1.070	0.637	8,825,996
2022-11-07	1.150	1.180	1.100	1.110	0.661	13,105,194
2022-11-04	1.150	1.160	1.130	1.160	0.691	9,324,296
2022-11-03	1.150	1.190	1.080	1.150	0.685	21,333,140
2022-11-02	1.090	1.180	1.080	1.160	0.691	31,314,135
2022-11-01	1.030	1.160	1.030	1.070	0.637	29,474,836
2022-10-31	0.950	0.995	0.940	0.985	0.587	7,802,546
2022-10-28	0.945	0.950	0.940	0.950	0.566	11,955,744
2022-10-27	0.950	0.955	0.940	0.945	0.563	15,095,543
2022-10-26	0.945	0.960	0.945	0.950	0.561	4,983,298
2022-10-25	0.905	0.970	0.905	0.945	0.558	12,659,994
2022-10-21	0.880	0.905	0.875	0.900	0.532	2,106,899
2022-10-20	0.885	0.890	0.880	0.880	0.520	999,450
2022-10-19	0.880	0.890	0.880	0.885	0.523	667,350
2022-10-18	0.875	0.885	0.875	0.880	0.520	522,600
2022-10-17	0.885	0.885	0.870	0.875	0.517	2,252,399
2022-10-14	0.895	0.900	0.885	0.885	0.523	1,428,449
2022-10-13	0.890	0.895	0.885	0.890	0.526	651,450
2022-10-12	0.885	0.890	0.865	0.890	0.526	1,619,549
2022-10-11	0.900	0.900	0.870	0.885	0.523	3,632,998
2022-10-07	0.895	0.910	0.890	0.900	0.532	3,654,298
2022-10-06	0.895	0.910	0.895	0.905	0.535	937,050
2022-10-05	0.910	0.910	0.895	0.905	0.535	1,478,849
2022-10-04	0.900	0.910	0.895	0.905	0.535	4,054,798
2022-10-03	0.880	0.900	0.865	0.895	0.529	4,352,248
2022-09-30	0.875	0.880	0.850	0.880	0.520	3,251,998
2022-09-29	0.875	0.880	0.870	0.875	0.517	2,245,199
2022-09-28	0.880	0.880	0.850	0.875	0.517	3,829,648
2022-09-27	0.865	0.885	0.865	0.880	0.520	1,537,799
2022-09-26	0.890	0.890	0.870	0.870	0.514	2,492,849
2022-09-23	0.895	0.895	0.885	0.890	0.526	961,650
2022-09-22	0.900	0.900	0.885	0.890	0.526	2,044,349
2022-09-21	0.900	0.905	0.890	0.905	0.535	886,050
2022-09-20	0.900	0.905	0.890	0.900	0.532	868,050
2022-09-19	0.905	0.910	0.875	0.900	0.532	3,143,399
2022-09-15	0.905	0.915	0.895	0.900	0.532	1,710,599
2022-09-14	0.900	0.910	0.895	0.900	0.532	3,101,999
2022-09-13	0.905	0.915	0.895	0.900	0.532	1,951,949
2022-09-12	0.900	0.925	0.895	0.905	0.535	5,314,047
2022-09-09	0.875	0.900	0.860	0.900	0.532	8,933,996
2022-09-08	0.865	0.880	0.855	0.870	0.514	3,683,848
2022-09-07	0.870	0.870	0.855	0.870	0.514	1,795,799
2022-09-06	0.865	0.880	0.860	0.870	0.514	982,350
2022-09-05	0.880	0.885	0.850	0.865	0.511	1,421,099
2022-09-02	0.855	0.885	0.855	0.875	0.517	3,544,798
2022-09-01	0.870	0.875	0.855	0.855	0.505	1,309,499
2022-08-30	0.880	0.890	0.855	0.875	0.517	2,752,799
2022-08-29	0.860	0.885	0.855	0.880	0.520	5,053,048
2022-08-26	0.860	0.875	0.860	0.870	0.514	4,369,798
2022-08-25	0.850	0.860	0.850	0.860	0.508	4,324,348
2022-08-24	0.855	0.860	0.845	0.850	0.502	2,211,149

← NewerPage 17 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.