PTRB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.580	0.585	0.570	0.580	0.569	215,900
2024-08-27	0.565	0.600	0.555	0.580	0.569	913,900
2024-08-26	0.575	0.585	0.560	0.565	0.554	312,400
2024-08-23	0.555	0.575	0.535	0.575	0.564	1,469,500
2024-08-22	0.575	0.575	0.560	0.560	0.549	326,400
2024-08-21	0.570	0.575	0.545	0.575	0.564	1,192,600
2024-08-20	0.585	0.585	0.570	0.570	0.559	627,800
2024-08-19	0.595	0.595	0.580	0.585	0.574	978,300
2024-08-16	0.605	0.605	0.595	0.595	0.584	362,200
2024-08-15	0.610	0.615	0.590	0.600	0.589	1,196,700
2024-08-14	0.615	0.620	0.610	0.615	0.603	321,700
2024-08-13	0.620	0.630	0.610	0.610	0.598	235,100
2024-08-12	0.640	0.640	0.620	0.620	0.608	434,700
2024-08-09	0.615	0.630	0.610	0.630	0.618	924,000
2024-08-08	0.590	0.600	0.575	0.595	0.584	548,900
2024-08-07	0.590	0.610	0.570	0.595	0.584	1,813,200
2024-08-06	0.580	0.610	0.560	0.590	0.579	2,556,000
2024-08-05	0.660	0.660	0.545	0.565	0.554	7,518,300
2024-08-02	0.690	0.690	0.665	0.665	0.652	3,077,200
2024-08-01	0.710	0.710	0.690	0.690	0.677	815,400
2024-07-31	0.705	0.705	0.695	0.700	0.687	946,600
2024-07-30	0.715	0.720	0.700	0.705	0.691	840,200
2024-07-29	0.730	0.740	0.700	0.715	0.701	2,153,500
2024-07-26	0.700	0.725	0.695	0.725	0.711	1,951,400
2024-07-25	0.710	0.715	0.690	0.700	0.687	2,383,000
2024-07-24	0.730	0.765	0.705	0.710	0.696	4,277,700
2024-07-23	0.700	0.735	0.700	0.730	0.716	2,871,300
2024-07-22	0.710	0.710	0.685	0.695	0.682	1,547,100
2024-07-19	0.715	0.725	0.705	0.715	0.701	1,305,200
2024-07-18	0.710	0.725	0.680	0.710	0.696	1,994,500
2024-07-17	0.715	0.735	0.705	0.720	0.706	1,311,400
2024-07-16	0.720	0.720	0.680	0.715	0.701	2,454,200
2024-07-15	0.725	0.740	0.715	0.720	0.706	2,198,500
2024-07-12	0.730	0.755	0.720	0.725	0.711	1,947,400
2024-07-11	0.720	0.730	0.705	0.730	0.716	2,248,600
2024-07-10	0.710	0.775	0.700	0.720	0.706	12,299,300
2024-07-09	0.715	0.720	0.680	0.700	0.687	5,459,800
2024-07-05	0.630	0.720	0.630	0.715	0.701	22,399,500
2024-07-04	0.620	0.635	0.605	0.625	0.613	4,132,200
2024-07-03	0.585	0.625	0.585	0.620	0.608	3,893,000
2024-07-02	0.585	0.590	0.575	0.585	0.574	1,475,900
2024-07-01	0.590	0.590	0.580	0.585	0.574	1,003,300
2024-06-28	0.585	0.595	0.580	0.595	0.584	984,100
2024-06-27	0.610	0.610	0.565	0.585	0.574	4,758,400
2024-06-26	0.620	0.630	0.570	0.600	0.589	4,190,100
2024-06-25	0.590	0.640	0.585	0.620	0.608	8,858,700
2024-06-24	0.565	0.585	0.565	0.585	0.574	1,107,900
2024-06-21	0.580	0.585	0.565	0.565	0.554	1,394,100
2024-06-20	0.575	0.590	0.570	0.580	0.569	956,400
2024-06-19	0.580	0.605	0.575	0.575	0.564	2,389,300
2024-06-18	0.625	0.640	0.580	0.585	0.574	4,235,000
2024-06-14	0.605	0.630	0.600	0.620	0.608	5,402,300
2024-06-13	0.570	0.605	0.570	0.600	0.589	4,198,700
2024-06-12	0.575	0.580	0.565	0.570	0.559	3,110,400
2024-06-11	0.580	0.585	0.570	0.580	0.569	1,598,700
2024-06-10	0.585	0.590	0.560	0.580	0.569	3,303,700
2024-06-07	0.565	0.605	0.565	0.580	0.569	11,378,000
2024-06-06	0.535	0.565	0.535	0.560	0.549	6,348,800
2024-06-05	0.535	0.540	0.530	0.540	0.530	2,865,400
2024-06-04	0.535	0.535	0.520	0.535	0.525	1,364,700

← NewerPage 10 of 17 · 1,009 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-15	0.0099 MYR
2024-04-16	0.0065 MYR
2023-10-13	0.0065 MYR

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