Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.690	0.695	0.685	0.690	0.662	8,696,500
2025-07-31	0.690	0.690	0.675	0.690	0.662	4,231,900
2025-07-30	0.700	0.700	0.665	0.690	0.662	16,932,900
2025-07-29	0.700	0.700	0.695	0.700	0.672	6,090,500
2025-07-28	0.700	0.700	0.695	0.700	0.672	7,429,300
2025-07-25	0.700	0.705	0.695	0.700	0.672	6,765,000
2025-07-24	0.700	0.705	0.695	0.700	0.672	4,525,400
2025-07-23	0.700	0.700	0.695	0.700	0.672	4,139,000
2025-07-22	0.700	0.700	0.695	0.700	0.672	8,211,700
2025-07-21	0.700	0.700	0.695	0.700	0.672	4,232,300
2025-07-18	0.700	0.700	0.695	0.700	0.672	9,032,000
2025-07-17	0.700	0.700	0.695	0.700	0.672	7,711,000
2025-07-16	0.695	0.700	0.695	0.700	0.672	6,957,500
2025-07-15	0.700	0.700	0.695	0.695	0.667	3,498,800
2025-07-14	0.700	0.700	0.700	0.700	0.672	6,848,100
2025-07-11	0.700	0.700	0.695	0.700	0.672	3,846,100
2025-07-10	0.700	0.700	0.700	0.700	0.672	3,189,600
2025-07-09	0.700	0.700	0.700	0.700	0.672	6,645,700
2025-07-08	0.700	0.700	0.700	0.700	0.672	4,850,900
2025-07-07	0.700	0.700	0.695	0.700	0.672	3,381,800
2025-07-04	0.700	0.700	0.700	0.700	0.672	5,394,900
2025-07-03	0.700	0.705	0.695	0.700	0.672	3,552,300
2025-07-02	0.700	0.705	0.695	0.700	0.672	11,051,500
2025-07-01	0.700	0.705	0.695	0.700	0.672	6,245,100
2025-06-30	0.700	0.700	0.695	0.700	0.672	4,366,700
2025-06-26	0.700	0.705	0.695	0.700	0.672	3,687,400
2025-06-25	0.700	0.700	0.695	0.700	0.672	7,808,700
2025-06-24	0.700	0.700	0.700	0.700	0.672	3,317,600
2025-06-23	0.700	0.700	0.695	0.700	0.672	3,811,600
2025-06-20	0.700	0.700	0.695	0.700	0.672	6,147,700
2025-06-19	0.700	0.700	0.695	0.695	0.667	3,329,000
2025-06-18	0.695	0.700	0.695	0.700	0.672	3,018,500
2025-06-17	0.700	0.705	0.695	0.700	0.672	5,402,200
2025-06-16	0.700	0.705	0.695	0.700	0.672	3,452,400
2025-06-13	0.700	0.705	0.700	0.700	0.672	5,806,100
2025-06-12	0.700	0.700	0.695	0.700	0.672	5,502,200
2025-06-11	0.700	0.700	0.695	0.700	0.672	6,767,500
2025-06-10	0.700	0.705	0.695	0.700	0.672	3,664,300
2025-06-09	0.700	0.705	0.700	0.700	0.672	5,764,400
2025-06-06	0.705	0.705	0.695	0.700	0.672	3,279,400
2025-06-05	0.700	0.705	0.695	0.705	0.677	2,637,800
2025-06-04	0.700	0.700	0.695	0.700	0.672	5,561,500
2025-06-03	0.700	0.705	0.700	0.700	0.672	4,927,700
2025-05-30	0.700	0.705	0.695	0.700	0.672	3,047,700
2025-05-29	0.700	0.700	0.695	0.700	0.672	5,190,200
2025-05-28	0.700	0.705	0.695	0.700	0.672	4,138,700
2025-05-27	0.700	0.700	0.695	0.700	0.672	2,412,500
2025-05-26	0.695	0.700	0.690	0.700	0.672	6,113,400
2025-05-23	0.700	0.700	0.690	0.700	0.672	4,029,700
2025-05-22	0.700	0.700	0.700	0.700	0.672	2,390,400
2025-05-21	0.700	0.705	0.695	0.705	0.677	6,132,700
2025-05-20	0.700	0.700	0.700	0.700	0.672	2,556,000
2025-05-19	0.700	0.705	0.695	0.700	0.672	1,996,800
2025-05-16	0.700	0.700	0.695	0.700	0.672	5,092,900
2025-05-15	0.700	0.705	0.695	0.700	0.672	6,984,400
2025-05-14	0.700	0.705	0.700	0.705	0.677	8,389,700
2025-05-13	0.705	0.705	0.695	0.700	0.672	9,063,700
2025-05-09	0.700	0.705	0.695	0.705	0.677	6,811,800
2025-05-08	0.700	0.710	0.695	0.700	0.672	9,747,500
2025-05-07	0.710	0.710	0.705	0.705	0.677	8,707,200

← NewerPage 6 of 21 · 1,230 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.