Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.790	0.795	0.785	0.795	0.758	5,038,200
2025-02-04	0.795	0.805	0.790	0.790	0.753	5,200,800
2025-02-03	0.800	0.805	0.780	0.795	0.758	4,924,000
2025-01-31	0.790	0.800	0.785	0.800	0.762	2,467,400
2025-01-28	0.795	0.805	0.785	0.790	0.753	3,912,700
2025-01-27	0.775	0.800	0.770	0.795	0.758	5,289,300
2025-01-24	0.760	0.790	0.760	0.775	0.738	3,307,100
2025-01-23	0.760	0.760	0.750	0.760	0.719	3,531,000
2025-01-22	0.750	0.760	0.745	0.760	0.719	2,645,700
2025-01-21	0.745	0.750	0.740	0.750	0.710	3,520,900
2025-01-20	0.750	0.750	0.740	0.750	0.710	3,262,500
2025-01-17	0.745	0.750	0.745	0.750	0.710	2,582,500
2025-01-16	0.745	0.750	0.740	0.745	0.705	2,610,000
2025-01-15	0.745	0.750	0.740	0.750	0.710	2,382,300
2025-01-14	0.745	0.750	0.740	0.750	0.710	2,724,600
2025-01-13	0.745	0.750	0.740	0.750	0.710	2,363,400
2025-01-10	0.730	0.745	0.730	0.740	0.700	2,173,300
2025-01-09	0.745	0.750	0.735	0.735	0.696	1,539,000
2025-01-08	0.745	0.750	0.735	0.745	0.705	1,559,100
2025-01-07	0.745	0.750	0.715	0.740	0.700	1,540,000
2025-01-06	0.750	0.760	0.740	0.745	0.705	1,950,500
2025-01-03	0.750	0.755	0.745	0.750	0.710	1,742,600
2025-01-02	0.755	0.755	0.750	0.750	0.710	145,900
2024-12-31	0.755	0.755	0.750	0.755	0.715	1,165,700
2024-12-30	0.755	0.760	0.755	0.755	0.715	1,172,900
2024-12-27	0.755	0.760	0.755	0.760	0.719	1,612,900
2024-12-26	0.755	0.760	0.750	0.760	0.719	1,757,600
2024-12-24	0.755	0.760	0.755	0.760	0.719	820,100
2024-12-23	0.755	0.760	0.750	0.760	0.719	1,038,900
2024-12-20	0.750	0.760	0.750	0.755	0.715	1,228,000
2024-12-19	0.740	0.760	0.740	0.760	0.719	1,316,000
2024-12-18	0.760	0.760	0.740	0.740	0.700	821,600
2024-12-17	0.750	0.760	0.750	0.760	0.719	742,700
2024-12-16	0.760	0.765	0.755	0.755	0.715	1,356,900
2024-12-13	0.755	0.760	0.750	0.760	0.719	1,428,200
2024-12-12	0.750	0.765	0.750	0.760	0.719	1,296,300
2024-12-11	0.760	0.765	0.745	0.760	0.719	3,548,500
2024-12-10	0.765	0.765	0.755	0.765	0.724	947,900
2024-12-09	0.765	0.770	0.755	0.765	0.724	628,700
2024-12-06	0.760	0.770	0.760	0.765	0.724	587,300
2024-12-05	0.765	0.770	0.750	0.760	0.719	636,000
2024-12-04	0.745	0.765	0.745	0.760	0.719	1,855,200
2024-12-03	0.740	0.745	0.730	0.745	0.705	2,300,800
2024-12-02	0.735	0.740	0.725	0.740	0.700	1,333,700
2024-11-29	0.730	0.735	0.725	0.735	0.696	3,805,800
2024-11-28	0.720	0.730	0.720	0.730	0.691	1,368,200
2024-11-27	0.725	0.735	0.720	0.725	0.686	2,560,000
2024-11-26	0.730	0.730	0.725	0.730	0.691	953,600
2024-11-25	0.725	0.730	0.720	0.730	0.691	1,124,700
2024-11-22	0.730	0.730	0.725	0.725	0.686	566,900
2024-11-21	0.730	0.730	0.725	0.730	0.691	833,100
2024-11-20	0.725	0.730	0.720	0.730	0.691	701,000
2024-11-19	0.725	0.725	0.715	0.725	0.686	565,500
2024-11-18	0.720	0.725	0.715	0.725	0.686	292,100
2024-11-15	0.720	0.725	0.715	0.725	0.686	912,700
2024-11-14	0.725	0.730	0.725	0.725	0.686	277,500
2024-11-13	0.730	0.730	0.720	0.730	0.691	35,600
2024-11-12	0.730	0.730	0.720	0.730	0.691	236,400
2024-11-11	0.730	0.730	0.720	0.730	0.691	247,300
2024-11-08	0.735	0.735	0.730	0.730	0.691	330,100

← NewerPage 8 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.