Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.850	0.870	0.850	0.855	0.505	1,813,499
2022-08-22	0.845	0.880	0.835	0.855	0.505	4,343,698
2022-08-19	0.850	0.870	0.845	0.855	0.505	2,523,299
2022-08-18	0.875	0.880	0.835	0.850	0.502	3,721,048
2022-08-17	0.845	0.890	0.845	0.870	0.514	10,465,945
2022-08-16	0.855	0.855	0.845	0.850	0.502	1,616,249
2022-08-15	0.835	0.855	0.835	0.855	0.505	2,114,549
2022-08-12	0.830	0.845	0.830	0.835	0.493	523,650
2022-08-11	0.860	0.865	0.835	0.835	0.493	1,895,249
2022-08-10	0.855	0.860	0.840	0.860	0.508	4,559,098
2022-08-09	0.820	0.855	0.810	0.855	0.505	3,615,298
2022-08-08	0.815	0.825	0.800	0.820	0.485	3,434,098
2022-08-05	0.800	0.815	0.795	0.815	0.482	4,215,148
2022-08-04	0.820	0.830	0.790	0.800	0.473	3,692,848
2022-08-03	0.835	0.840	0.800	0.820	0.485	4,108,498
2022-08-02	0.850	0.855	0.835	0.840	0.492	1,808,999
2022-08-01	0.845	0.850	0.830	0.845	0.495	4,448,998
2022-07-29	0.840	0.845	0.830	0.845	0.495	1,843,499
2022-07-28	0.840	0.860	0.830	0.840	0.492	4,073,848
2022-07-27	0.845	0.860	0.830	0.840	0.492	3,607,948
2022-07-26	0.845	0.855	0.825	0.850	0.498	3,170,248
2022-07-25	0.865	0.865	0.830	0.845	0.495	5,394,897
2022-07-22	0.855	0.870	0.845	0.865	0.507	8,012,546
2022-07-21	0.860	0.860	0.845	0.855	0.501	2,313,899
2022-07-20	0.840	0.860	0.840	0.860	0.504	7,206,747
2022-07-19	0.790	0.840	0.790	0.835	0.489	6,102,447
2022-07-18	0.820	0.825	0.790	0.800	0.469	10,736,245
2022-07-15	0.845	0.860	0.805	0.825	0.483	14,733,743
2022-07-14	0.835	0.845	0.825	0.845	0.495	2,899,799
2022-07-13	0.835	0.850	0.825	0.840	0.492	3,723,448
2022-07-12	0.820	0.850	0.815	0.835	0.489	8,680,946
2022-07-08	0.790	0.820	0.790	0.820	0.480	10,486,945
2022-07-07	0.800	0.800	0.780	0.790	0.463	3,567,748
2022-07-06	0.775	0.800	0.770	0.800	0.469	5,666,547
2022-07-05	0.785	0.800	0.755	0.770	0.451	11,370,745
2022-07-04	0.785	0.785	0.750	0.785	0.460	6,424,647
2022-07-01	0.770	0.795	0.760	0.785	0.460	4,890,148
2022-06-30	0.775	0.785	0.765	0.775	0.454	7,381,496
2022-06-29	0.760	0.775	0.760	0.775	0.454	3,837,298
2022-06-28	0.760	0.765	0.750	0.765	0.448	4,453,348
2022-06-27	0.730	0.760	0.730	0.755	0.442	10,944,745
2022-06-24	0.730	0.730	0.720	0.730	0.428	2,085,749
2022-06-23	0.725	0.730	0.720	0.730	0.428	3,042,899
2022-06-22	0.735	0.735	0.710	0.725	0.425	6,012,897
2022-06-21	0.715	0.735	0.715	0.735	0.431	7,816,196
2022-06-20	0.710	0.715	0.705	0.715	0.419	4,535,098
2022-06-17	0.690	0.715	0.690	0.710	0.416	4,524,898
2022-06-16	0.715	0.725	0.700	0.710	0.416	9,615,295
2022-06-15	0.700	0.710	0.690	0.710	0.416	4,605,748
2022-06-14	0.685	0.710	0.670	0.705	0.413	7,204,947
2022-06-13	0.720	0.725	0.690	0.700	0.410	6,581,097
2022-06-10	0.720	0.730	0.715	0.725	0.425	3,316,798
2022-06-09	0.730	0.735	0.710	0.720	0.422	5,973,897
2022-06-08	0.735	0.745	0.725	0.730	0.428	7,333,197
2022-06-07	0.715	0.735	0.710	0.735	0.431	7,720,046
2022-06-03	0.700	0.710	0.700	0.710	0.416	2,389,949
2022-06-02	0.705	0.715	0.690	0.700	0.410	5,146,498
2022-06-01	0.700	0.710	0.700	0.705	0.413	2,991,149
2022-05-31	0.695	0.700	0.685	0.700	0.410	3,916,948
2022-05-30	0.690	0.695	0.680	0.695	0.407	2,718,599

← NewerPage 18 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.