Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.575	0.590	0.570	0.580	0.335	6,016,797
2022-02-24	0.595	0.600	0.555	0.570	0.330	10,076,995
2022-02-23	0.610	0.620	0.590	0.595	0.344	12,885,594
2022-02-22	0.625	0.635	0.615	0.625	0.362	2,672,699
2022-02-21	0.620	0.630	0.615	0.630	0.364	2,792,099
2022-02-18	0.620	0.625	0.610	0.620	0.359	2,824,199
2022-02-17	0.630	0.635	0.620	0.620	0.359	1,447,949
2022-02-16	0.625	0.630	0.625	0.630	0.364	711,750
2022-02-15	0.625	0.630	0.620	0.625	0.362	1,821,149
2022-02-14	0.625	0.630	0.620	0.625	0.362	832,050
2022-02-11	0.625	0.630	0.620	0.625	0.362	1,173,149
2022-02-10	0.630	0.635	0.620	0.625	0.362	816,300
2022-02-09	0.620	0.635	0.620	0.625	0.362	3,135,149
2022-02-08	0.625	0.625	0.615	0.615	0.356	625,800
2022-02-07	0.615	0.630	0.615	0.615	0.356	782,100
2022-02-04	0.620	0.620	0.610	0.620	0.359	806,550
2022-02-03	0.620	0.625	0.610	0.615	0.356	635,400
2022-01-31	0.610	0.620	0.610	0.610	0.353	689,850
2022-01-28	0.610	0.625	0.610	0.615	0.356	330,450
2022-01-27	0.615	0.620	0.610	0.615	0.356	479,100
2022-01-26	0.610	0.615	0.605	0.615	0.356	151,650
2022-01-25	0.620	0.620	0.600	0.605	0.350	1,324,049
2022-01-24	0.625	0.625	0.620	0.620	0.354	748,950
2022-01-21	0.630	0.630	0.620	0.625	0.357	389,100
2022-01-20	0.630	0.630	0.620	0.630	0.360	874,800
2022-01-19	0.635	0.640	0.620	0.630	0.360	864,750
2022-01-17	0.640	0.650	0.635	0.640	0.365	856,200
2022-01-14	0.655	0.655	0.630	0.640	0.365	2,211,599
2022-01-13	0.640	0.660	0.640	0.655	0.374	8,069,846
2022-01-12	0.625	0.640	0.625	0.640	0.365	921,450
2022-01-11	0.620	0.630	0.620	0.630	0.360	503,700
2022-01-10	0.630	0.630	0.620	0.620	0.354	1,853,549
2022-01-07	0.625	0.645	0.620	0.630	0.360	1,519,649
2022-01-06	0.620	0.630	0.620	0.625	0.357	2,037,149
2022-01-05	0.610	0.620	0.605	0.620	0.354	1,658,549
2022-01-04	0.605	0.610	0.605	0.610	0.348	475,650
2022-01-03	0.610	0.615	0.595	0.605	0.345	5,164,498
2021-12-31	0.610	0.610	0.600	0.605	0.345	2,668,799
2021-12-30	0.605	0.610	0.600	0.600	0.342	783,600
2021-12-29	0.610	0.615	0.605	0.605	0.345	801,450
2021-12-28	0.610	0.615	0.605	0.605	0.345	412,950
2021-12-27	0.605	0.615	0.600	0.605	0.345	1,474,049
2021-12-24	0.600	0.610	0.600	0.605	0.345	955,650
2021-12-23	0.605	0.605	0.595	0.600	0.342	704,250
2021-12-22	0.600	0.605	0.595	0.600	0.342	395,100
2021-12-21	0.600	0.605	0.595	0.595	0.340	513,300
2021-12-20	0.600	0.605	0.590	0.595	0.340	1,626,299
2021-12-17	0.600	0.610	0.595	0.605	0.345	2,566,199
2021-12-16	0.605	0.610	0.605	0.610	0.348	568,950
2021-12-15	0.610	0.610	0.600	0.610	0.348	2,375,099
2021-12-14	0.610	0.610	0.600	0.610	0.348	480,000
2021-12-13	0.605	0.615	0.605	0.610	0.348	832,050
2021-12-10	0.605	0.605	0.600	0.605	0.345	690,450
2021-12-09	0.610	0.615	0.600	0.605	0.345	1,158,749
2021-12-08	0.600	0.615	0.595	0.605	0.345	1,285,499
2021-12-07	0.600	0.610	0.595	0.600	0.342	2,249,399
2021-12-06	0.615	0.615	0.585	0.585	0.334	3,492,598
2021-12-02	0.610	0.620	0.605	0.615	0.351	827,400
2021-12-01	0.625	0.625	0.610	0.620	0.354	971,250
2021-11-30	0.625	0.640	0.620	0.625	0.357	1,696,199

← NewerPage 20 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.