PTRB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.490	0.500	0.485	0.495	0.479	703,300
2024-02-29	0.495	0.495	0.490	0.490	0.474	161,100
2024-02-28	0.495	0.500	0.490	0.495	0.479	815,000
2024-02-27	0.500	0.500	0.495	0.500	0.484	646,500
2024-02-26	0.495	0.505	0.495	0.500	0.484	583,300
2024-02-23	0.495	0.500	0.490	0.500	0.484	663,400
2024-02-22	0.485	0.500	0.485	0.495	0.479	600,500
2024-02-21	0.490	0.495	0.480	0.495	0.479	1,818,900
2024-02-20	0.495	0.500	0.490	0.495	0.479	1,063,000
2024-02-19	0.500	0.500	0.495	0.495	0.479	1,072,600
2024-02-16	0.500	0.500	0.495	0.500	0.484	2,288,100
2024-02-15	0.500	0.500	0.490	0.500	0.484	633,700
2024-02-14	0.490	0.505	0.485	0.500	0.484	955,100
2024-02-13	0.495	0.500	0.485	0.495	0.479	1,408,900
2024-02-09	0.495	0.495	0.485	0.495	0.479	159,000
2024-02-08	0.485	0.495	0.485	0.495	0.479	597,600
2024-02-07	0.490	0.495	0.485	0.495	0.479	1,402,400
2024-02-06	0.500	0.500	0.490	0.495	0.479	458,700
2024-02-05	0.500	0.510	0.500	0.500	0.484	390,300
2024-02-02	0.500	0.510	0.500	0.505	0.489	1,684,400
2024-01-31	0.505	0.505	0.500	0.500	0.484	615,500
2024-01-30	0.505	0.510	0.500	0.505	0.489	1,111,400
2024-01-29	0.500	0.510	0.495	0.505	0.489	2,524,100
2024-01-26	0.510	0.510	0.500	0.500	0.484	2,205,800
2024-01-24	0.510	0.515	0.505	0.510	0.494	2,230,600
2024-01-23	0.500	0.515	0.495	0.510	0.494	3,609,500
2024-01-22	0.515	0.515	0.490	0.500	0.484	5,319,200
2024-01-19	0.505	0.530	0.495	0.510	0.494	14,180,800
2024-01-18	0.510	0.515	0.480	0.505	0.489	11,459,000
2024-01-17	0.560	0.560	0.455	0.510	0.494	26,300,800
2024-01-16	0.570	0.575	0.560	0.565	0.547	12,293,000
2024-01-15	0.560	0.560	0.560	0.560	0.542	0
2024-01-12	0.550	0.560	0.550	0.560	0.542	15,210,200
2024-01-11	0.560	0.560	0.550	0.555	0.537	9,145,500
2024-01-10	0.560	0.565	0.550	0.560	0.542	10,856,100
2024-01-09	0.535	0.555	0.530	0.555	0.537	22,527,200
2024-01-08	0.535	0.540	0.530	0.535	0.518	11,422,500
2024-01-05	0.540	0.545	0.535	0.535	0.518	8,866,200
2024-01-04	0.525	0.545	0.525	0.540	0.523	20,166,000
2024-01-03	0.525	0.535	0.520	0.530	0.513	10,119,200
2024-01-02	0.530	0.540	0.525	0.525	0.508	8,772,800
2023-12-29	0.530	0.540	0.525	0.535	0.518	17,541,600
2023-12-28	0.530	0.535	0.525	0.530	0.513	9,897,800
2023-12-27	0.535	0.540	0.525	0.530	0.513	7,748,400
2023-12-26	0.545	0.550	0.530	0.540	0.523	15,169,500
2023-12-22	0.530	0.550	0.520	0.545	0.528	13,252,500
2023-12-21	0.520	0.535	0.520	0.535	0.518	7,760,200
2023-12-20	0.520	0.535	0.520	0.520	0.503	13,251,900
2023-12-19	0.530	0.535	0.520	0.520	0.503	6,233,500
2023-12-18	0.525	0.540	0.520	0.530	0.513	5,885,200
2023-12-15	0.515	0.535	0.505	0.530	0.513	12,354,900
2023-12-14	0.520	0.525	0.515	0.520	0.503	4,189,400
2023-12-13	0.525	0.530	0.515	0.520	0.503	4,826,700
2023-12-12	0.505	0.530	0.505	0.520	0.503	9,733,000
2023-12-11	0.510	0.515	0.505	0.510	0.494	3,803,000
2023-12-08	0.505	0.515	0.505	0.510	0.494	3,308,900
2023-12-07	0.510	0.515	0.490	0.515	0.499	6,529,500
2023-12-06	0.500	0.510	0.500	0.510	0.494	5,104,300
2023-12-05	0.510	0.510	0.500	0.505	0.489	4,177,700
2023-12-04	0.500	0.510	0.490	0.510	0.494	4,016,100

← NewerPage 12 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.