Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.360	0.365	0.330	0.340	0.331	87,989,797
2025-10-30	0.385	0.385	0.355	0.365	0.353	71,900,000
2025-10-29	0.400	0.410	0.370	0.385	0.372	144,190,000
2025-10-28	0.345	0.395	0.335	0.395	0.382	188,262,797
2025-10-27	0.350	0.355	0.330	0.335	0.324	57,302,500
2025-10-24	0.345	0.365	0.330	0.335	0.324	97,560,305
2025-10-23	0.300	0.355	0.285	0.330	0.319	355,099,688
2025-10-22	0.635	0.635	0.335	0.335	0.324	232,731,016
2025-10-21	0.655	0.655	0.630	0.635	0.614	17,304,500
2025-10-17	0.665	0.665	0.655	0.655	0.633	11,909,000
2025-10-16	0.665	0.665	0.660	0.665	0.643	4,809,800
2025-10-15	0.670	0.670	0.665	0.670	0.648	12,074,800
2025-10-14	0.670	0.670	0.665	0.670	0.648	9,983,800
2025-10-13	0.670	0.675	0.665	0.670	0.648	7,523,000
2025-10-10	0.655	0.675	0.655	0.675	0.652	17,799,000
2025-10-09	0.660	0.660	0.655	0.660	0.638	5,989,900
2025-10-08	0.665	0.670	0.655	0.660	0.638	13,536,000
2025-10-07	0.675	0.675	0.660	0.665	0.643	11,673,200
2025-10-06	0.675	0.675	0.670	0.675	0.652	5,815,100
2025-10-03	0.670	0.675	0.665	0.675	0.652	4,044,400
2025-10-02	0.665	0.670	0.665	0.670	0.648	7,303,400
2025-10-01	0.675	0.675	0.665	0.670	0.648	13,005,500
2025-09-30	0.675	0.675	0.670	0.675	0.652	8,089,700
2025-09-29	0.670	0.675	0.670	0.675	0.652	10,096,600
2025-09-26	0.675	0.675	0.665	0.675	0.652	11,524,600
2025-09-25	0.670	0.680	0.655	0.680	0.657	15,462,200
2025-09-24	0.675	0.680	0.660	0.675	0.652	15,513,900
2025-09-23	0.680	0.680	0.670	0.675	0.652	10,662,900
2025-09-22	0.690	0.690	0.675	0.680	0.657	10,150,500
2025-09-19	0.690	0.690	0.685	0.690	0.667	9,397,800
2025-09-18	0.690	0.700	0.685	0.690	0.667	12,707,100
2025-09-17	0.690	0.690	0.685	0.690	0.667	9,749,900
2025-09-12	0.685	0.690	0.685	0.690	0.667	9,553,900
2025-09-11	0.690	0.695	0.690	0.690	0.667	7,246,500
2025-09-10	0.690	0.690	0.685	0.690	0.667	7,468,800
2025-09-09	0.690	0.690	0.685	0.690	0.667	5,635,000
2025-09-08	0.690	0.690	0.690	0.690	0.667	5,680,000
2025-09-04	0.690	0.690	0.685	0.690	0.667	3,415,000
2025-09-03	0.690	0.695	0.690	0.690	0.667	12,240,400
2025-09-02	0.685	0.690	0.685	0.690	0.667	8,404,600
2025-08-29	0.690	0.690	0.685	0.690	0.667	7,222,300
2025-08-28	0.690	0.690	0.685	0.690	0.667	12,883,000
2025-08-27	0.690	0.695	0.685	0.690	0.667	7,597,600
2025-08-26	0.690	0.695	0.685	0.690	0.667	4,440,100
2025-08-25	0.690	0.690	0.690	0.690	0.667	6,832,500
2025-08-22	0.690	0.700	0.685	0.695	0.672	8,649,700
2025-08-21	0.690	0.690	0.685	0.690	0.667	3,171,400
2025-08-20	0.690	0.690	0.685	0.690	0.667	10,189,400
2025-08-19	0.690	0.690	0.685	0.690	0.667	9,651,500
2025-08-18	0.685	0.690	0.685	0.690	0.667	7,446,000
2025-08-15	0.690	0.690	0.685	0.690	0.667	8,143,100
2025-08-14	0.690	0.695	0.685	0.690	0.667	8,681,100
2025-08-13	0.690	0.690	0.690	0.690	0.667	2,625,200
2025-08-12	0.690	0.690	0.685	0.690	0.667	7,548,500
2025-08-11	0.690	0.690	0.680	0.690	0.667	7,688,300
2025-08-08	0.690	0.695	0.685	0.695	0.672	7,221,100
2025-08-07	0.690	0.695	0.685	0.690	0.667	9,449,000
2025-08-06	0.690	0.690	0.680	0.690	0.667	6,954,400
2025-08-05	0.690	0.690	0.685	0.690	0.662	3,485,000
2025-08-04	0.690	0.690	0.685	0.690	0.662	7,503,000

← NewerPage 5 of 21 · 1,227 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.