Perak Transit Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.625	0.640	0.620	0.625	0.357	1,696,199
2021-11-29	0.620	0.625	0.600	0.625	0.357	4,339,498
2021-11-26	0.665	0.665	0.625	0.630	0.360	5,321,247
2021-11-25	0.665	0.670	0.620	0.660	0.377	6,215,247
2021-11-24	0.670	0.675	0.665	0.665	0.380	1,389,749
2021-11-23	0.680	0.685	0.670	0.670	0.382	1,058,849
2021-11-22	0.680	0.685	0.670	0.680	0.388	796,050
2021-11-19	0.690	0.690	0.680	0.680	0.388	1,195,799
2021-11-18	0.680	0.695	0.680	0.690	0.394	1,462,799
2021-11-17	0.715	0.720	0.675	0.675	0.385	11,305,645
2021-11-16	0.690	0.705	0.690	0.705	0.402	6,695,997
2021-11-15	0.685	0.695	0.670	0.680	0.388	3,274,948
2021-11-12	0.690	0.690	0.670	0.675	0.385	1,529,849
2021-11-11	0.685	0.690	0.675	0.690	0.394	1,274,099
2021-11-10	0.675	0.685	0.675	0.685	0.391	967,800
2021-11-09	0.690	0.695	0.670	0.680	0.388	1,111,499
2021-11-08	0.695	0.700	0.685	0.685	0.391	867,900
2021-11-05	0.705	0.705	0.690	0.695	0.397	1,801,649
2021-11-03	0.675	0.705	0.675	0.705	0.402	2,495,999
2021-11-02	0.670	0.685	0.670	0.675	0.385	1,270,799
2021-11-01	0.680	0.680	0.655	0.665	0.380	1,371,899
2021-10-29	0.680	0.685	0.680	0.680	0.388	738,600
2021-10-28	0.690	0.695	0.680	0.685	0.386	1,498,349
2021-10-27	0.695	0.705	0.685	0.690	0.389	1,931,099
2021-10-26	0.700	0.705	0.685	0.690	0.389	3,392,998
2021-10-25	0.705	0.710	0.700	0.700	0.395	1,436,099
2021-10-22	0.710	0.715	0.705	0.705	0.398	1,522,649
2021-10-21	0.715	0.730	0.705	0.710	0.400	3,633,598
2021-10-20	0.725	0.725	0.710	0.710	0.400	2,773,799
2021-10-18	0.715	0.720	0.715	0.720	0.406	1,810,949
2021-10-15	0.720	0.720	0.710	0.715	0.403	2,038,499
2021-10-14	0.715	0.735	0.700	0.715	0.403	8,508,446

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.