Perak Transit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.735	0.740	0.725	0.735	0.696	383,600
2024-11-06	0.735	0.735	0.725	0.735	0.696	329,500
2024-11-05	0.740	0.740	0.725	0.735	0.696	133,100
2024-11-04	0.740	0.740	0.725	0.735	0.696	566,700
2024-11-01	0.730	0.740	0.725	0.740	0.700	324,200
2024-10-30	0.735	0.740	0.725	0.740	0.700	216,000
2024-10-29	0.730	0.740	0.725	0.735	0.696	439,500
2024-10-28	0.730	0.730	0.720	0.730	0.686	473,300
2024-10-25	0.720	0.730	0.720	0.725	0.682	592,900
2024-10-24	0.715	0.725	0.710	0.720	0.677	594,900
2024-10-23	0.705	0.715	0.705	0.715	0.672	234,700
2024-10-22	0.710	0.715	0.700	0.715	0.672	251,400
2024-10-21	0.710	0.715	0.700	0.710	0.668	430,400
2024-10-18	0.695	0.710	0.695	0.710	0.668	530,000
2024-10-17	0.690	0.695	0.690	0.695	0.653	316,200
2024-10-16	0.680	0.690	0.680	0.690	0.649	300,900
2024-10-15	0.690	0.690	0.680	0.685	0.644	260,400
2024-10-14	0.685	0.690	0.680	0.690	0.649	225,000
2024-10-11	0.685	0.685	0.680	0.685	0.644	91,600
2024-10-10	0.685	0.690	0.675	0.685	0.644	523,100
2024-10-09	0.690	0.690	0.685	0.690	0.649	242,300
2024-10-08	0.685	0.690	0.680	0.690	0.649	320,100
2024-10-07	0.680	0.685	0.675	0.685	0.644	570,300
2024-10-04	0.680	0.680	0.670	0.680	0.639	803,700
2024-10-03	0.675	0.680	0.670	0.680	0.639	300,900
2024-10-02	0.680	0.685	0.675	0.675	0.635	331,100
2024-10-01	0.675	0.680	0.670	0.680	0.639	694,500
2024-09-30	0.670	0.680	0.665	0.675	0.635	1,713,800
2024-09-27	0.685	0.685	0.670	0.680	0.639	465,300
2024-09-26	0.680	0.685	0.660	0.685	0.644	1,454,700
2024-09-25	0.690	0.690	0.680	0.685	0.644	253,300
2024-09-24	0.690	0.690	0.680	0.690	0.649	115,700
2024-09-23	0.685	0.690	0.680	0.690	0.649	382,400
2024-09-20	0.685	0.685	0.675	0.685	0.644	249,300
2024-09-19	0.685	0.685	0.680	0.685	0.644	150,500
2024-09-18	0.685	0.690	0.675	0.685	0.644	296,100
2024-09-17	0.685	0.690	0.680	0.690	0.649	167,600
2024-09-13	0.675	0.685	0.665	0.685	0.644	1,024,500
2024-09-12	0.680	0.680	0.670	0.680	0.639	191,700
2024-09-11	0.670	0.680	0.670	0.680	0.639	494,300
2024-09-10	0.670	0.680	0.665	0.675	0.635	682,700
2024-09-09	0.675	0.685	0.670	0.685	0.644	762,000
2024-09-06	0.685	0.685	0.680	0.685	0.644	36,300
2024-09-05	0.690	0.690	0.665	0.685	0.644	434,100
2024-09-04	0.690	0.690	0.680	0.690	0.649	71,400
2024-09-03	0.685	0.690	0.680	0.690	0.649	70,200
2024-09-02	0.685	0.690	0.675	0.685	0.644	335,200
2024-08-30	0.690	0.690	0.675	0.685	0.644	61,200
2024-08-29	0.685	0.690	0.680	0.690	0.649	232,400
2024-08-28	0.685	0.690	0.675	0.690	0.649	211,500
2024-08-27	0.690	0.690	0.675	0.685	0.644	196,800
2024-08-26	0.685	0.690	0.675	0.690	0.649	101,400
2024-08-23	0.695	0.695	0.680	0.690	0.649	165,800
2024-08-22	0.690	0.695	0.685	0.695	0.653	123,000
2024-08-21	0.685	0.690	0.675	0.690	0.649	450,500
2024-08-20	0.685	0.685	0.680	0.685	0.644	97,600
2024-08-19	0.675	0.685	0.670	0.685	0.644	230,800
2024-08-16	0.675	0.690	0.675	0.685	0.644	189,700
2024-08-15	0.685	0.685	0.675	0.685	0.644	114,900
2024-08-14	0.690	0.695	0.675	0.685	0.644	183,300

← NewerPage 9 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.