Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.695	0.700	0.685	0.690	0.404	3,026,549
2022-05-26	0.690	0.695	0.685	0.690	0.404	2,897,549
2022-05-25	0.680	0.695	0.675	0.690	0.404	3,673,048
2022-05-24	0.730	0.730	0.670	0.675	0.395	20,803,940
2022-05-23	0.700	0.750	0.700	0.735	0.431	14,709,593
2022-05-20	0.700	0.705	0.690	0.695	0.407	3,967,048
2022-05-19	0.695	0.710	0.685	0.700	0.410	4,487,998
2022-05-18	0.700	0.705	0.695	0.695	0.407	4,087,798
2022-05-17	0.695	0.700	0.690	0.695	0.407	2,980,049
2022-05-13	0.675	0.695	0.675	0.690	0.404	5,596,347
2022-05-12	0.670	0.690	0.670	0.675	0.395	8,061,746
2022-05-11	0.665	0.685	0.665	0.670	0.392	4,871,398
2022-05-10	0.670	0.670	0.665	0.665	0.390	4,622,548
2022-05-09	0.670	0.675	0.665	0.670	0.392	4,091,548
2022-05-06	0.665	0.680	0.655	0.665	0.390	4,871,248
2022-05-05	0.650	0.675	0.650	0.670	0.392	4,627,048
2022-04-29	0.635	0.650	0.635	0.645	0.378	5,401,797
2022-04-28	0.630	0.650	0.630	0.635	0.372	3,627,448
2022-04-27	0.645	0.655	0.635	0.640	0.370	4,436,698
2022-04-26	0.640	0.655	0.640	0.650	0.376	4,906,798
2022-04-25	0.630	0.640	0.625	0.640	0.370	2,507,849
2022-04-22	0.630	0.650	0.630	0.640	0.370	6,634,647
2022-04-21	0.610	0.640	0.610	0.635	0.367	7,537,946
2022-04-20	0.605	0.615	0.600	0.605	0.350	1,808,249
2022-04-18	0.610	0.610	0.600	0.605	0.350	3,515,548
2022-04-15	0.610	0.620	0.610	0.615	0.356	2,347,799
2022-04-14	0.610	0.615	0.610	0.610	0.353	1,027,050
2022-04-13	0.600	0.610	0.600	0.610	0.353	1,640,699
2022-04-12	0.595	0.605	0.590	0.600	0.347	1,283,099
2022-04-11	0.600	0.600	0.590	0.595	0.344	1,447,349
2022-04-08	0.605	0.605	0.600	0.600	0.347	2,872,049
2022-04-07	0.605	0.610	0.605	0.605	0.350	1,152,749
2022-04-06	0.610	0.610	0.605	0.605	0.350	1,042,050
2022-04-05	0.610	0.615	0.605	0.610	0.353	1,330,349
2022-04-04	0.605	0.615	0.600	0.610	0.353	3,275,548
2022-04-01	0.600	0.610	0.595	0.600	0.347	2,367,899
2022-03-31	0.600	0.610	0.600	0.600	0.347	2,285,549
2022-03-30	0.595	0.610	0.590	0.600	0.347	6,544,797
2022-03-29	0.590	0.590	0.585	0.590	0.341	1,184,249
2022-03-28	0.590	0.595	0.580	0.590	0.341	1,504,649
2022-03-25	0.590	0.595	0.585	0.585	0.338	1,885,949
2022-03-24	0.575	0.590	0.575	0.590	0.341	3,959,548
2022-03-23	0.565	0.580	0.565	0.575	0.333	5,960,847
2022-03-22	0.560	0.565	0.560	0.565	0.327	2,871,299
2022-03-21	0.555	0.565	0.555	0.560	0.324	1,581,149
2022-03-18	0.565	0.565	0.555	0.555	0.321	1,012,350
2022-03-17	0.560	0.570	0.560	0.565	0.327	1,950,749
2022-03-16	0.555	0.560	0.545	0.555	0.321	2,564,099
2022-03-15	0.555	0.555	0.550	0.550	0.318	1,180,049
2022-03-14	0.550	0.560	0.550	0.555	0.321	3,007,799
2022-03-11	0.550	0.560	0.545	0.550	0.318	4,716,898
2022-03-10	0.545	0.555	0.540	0.545	0.315	2,348,849
2022-03-09	0.525	0.545	0.525	0.540	0.312	2,378,249
2022-03-08	0.530	0.535	0.520	0.525	0.304	2,916,449
2022-03-07	0.550	0.555	0.525	0.530	0.307	2,951,249
2022-03-04	0.555	0.555	0.545	0.550	0.318	2,353,799
2022-03-03	0.560	0.565	0.550	0.555	0.321	5,950,347
2022-03-02	0.570	0.575	0.555	0.555	0.321	3,352,348
2022-03-01	0.565	0.580	0.560	0.570	0.330	3,317,248
2022-02-28	0.575	0.595	0.560	0.565	0.327	7,223,847

← NewerPage 19 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.