PTRB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.535	0.540	0.530	0.535	0.525	1,498,500
2024-05-30	0.525	0.545	0.515	0.535	0.525	3,479,900
2024-05-29	0.515	0.530	0.510	0.525	0.515	1,858,300
2024-05-28	0.515	0.520	0.510	0.515	0.505	841,300
2024-05-27	0.515	0.520	0.510	0.515	0.505	1,322,000
2024-05-24	0.510	0.515	0.510	0.515	0.505	552,300
2024-05-23	0.510	0.525	0.505	0.505	0.495	1,930,200
2024-05-21	0.505	0.510	0.505	0.510	0.500	221,300
2024-05-20	0.500	0.505	0.500	0.505	0.495	802,300
2024-05-17	0.500	0.505	0.495	0.500	0.490	312,800
2024-05-16	0.505	0.505	0.480	0.495	0.486	353,700
2024-05-15	0.505	0.505	0.500	0.505	0.495	730,500
2024-05-14	0.500	0.505	0.495	0.505	0.495	644,900
2024-05-13	0.505	0.505	0.500	0.500	0.490	718,400
2024-05-10	0.495	0.505	0.495	0.505	0.495	315,300
2024-05-09	0.495	0.495	0.490	0.495	0.486	273,500
2024-05-08	0.500	0.500	0.490	0.495	0.486	547,100
2024-05-07	0.500	0.500	0.490	0.500	0.490	166,000
2024-05-06	0.495	0.505	0.495	0.500	0.490	126,000
2024-05-03	0.500	0.505	0.495	0.495	0.486	314,700
2024-05-02	0.490	0.500	0.490	0.500	0.490	337,200
2024-04-30	0.485	0.490	0.485	0.490	0.481	744,400
2024-04-29	0.475	0.490	0.475	0.485	0.476	398,100
2024-04-26	0.480	0.485	0.475	0.475	0.466	292,600
2024-04-25	0.490	0.490	0.480	0.480	0.471	244,800
2024-04-24	0.495	0.495	0.480	0.490	0.481	373,800
2024-04-23	0.495	0.495	0.485	0.495	0.486	288,100
2024-04-22	0.490	0.495	0.490	0.490	0.481	359,000
2024-04-19	0.490	0.495	0.475	0.485	0.476	781,300
2024-04-18	0.495	0.500	0.490	0.500	0.490	66,900
2024-04-17	0.485	0.505	0.485	0.505	0.495	337,700
2024-04-16	0.500	0.500	0.480	0.495	0.486	683,600
2024-04-15	0.515	0.520	0.505	0.505	0.489	929,200
2024-04-12	0.520	0.525	0.515	0.520	0.503	814,600
2024-04-09	0.520	0.520	0.510	0.520	0.503	568,800
2024-04-08	0.515	0.525	0.515	0.525	0.508	1,772,300
2024-04-05	0.510	0.515	0.500	0.515	0.499	1,193,900
2024-04-04	0.490	0.515	0.490	0.510	0.494	1,923,300
2024-04-03	0.505	0.510	0.490	0.490	0.474	1,814,200
2024-04-02	0.510	0.515	0.500	0.510	0.494	1,518,200
2024-04-01	0.495	0.515	0.495	0.510	0.494	3,105,400
2024-03-29	0.480	0.505	0.475	0.495	0.479	8,368,500
2024-03-27	0.450	0.450	0.445	0.445	0.431	193,100
2024-03-26	0.445	0.455	0.445	0.455	0.441	415,200
2024-03-25	0.455	0.455	0.445	0.450	0.436	1,011,100
2024-03-22	0.445	0.460	0.440	0.455	0.441	1,620,700
2024-03-21	0.465	0.465	0.445	0.445	0.431	3,204,400
2024-03-20	0.470	0.475	0.465	0.475	0.460	728,000
2024-03-19	0.470	0.475	0.460	0.475	0.460	848,800
2024-03-18	0.480	0.485	0.460	0.470	0.455	2,041,100
2024-03-15	0.485	0.485	0.480	0.485	0.470	785,600
2024-03-14	0.485	0.490	0.480	0.485	0.470	1,587,500
2024-03-13	0.490	0.490	0.480	0.490	0.474	657,200
2024-03-12	0.485	0.490	0.485	0.490	0.474	809,600
2024-03-11	0.485	0.490	0.485	0.485	0.470	188,400
2024-03-08	0.490	0.490	0.480	0.485	0.470	665,000
2024-03-07	0.500	0.500	0.485	0.490	0.474	752,700
2024-03-06	0.500	0.500	0.490	0.495	0.479	447,100
2024-03-05	0.490	0.500	0.490	0.495	0.479	440,300
2024-03-04	0.500	0.500	0.490	0.500	0.484	1,183,100

← NewerPage 11 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.