PTRB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.495	0.510	0.495	0.500	0.484	5,736,100
2023-11-30	0.490	0.505	0.490	0.500	0.484	3,705,900
2023-11-29	0.500	0.505	0.485	0.500	0.484	2,684,700
2023-11-28	0.490	0.505	0.485	0.500	0.484	4,609,100
2023-11-27	0.495	0.505	0.490	0.495	0.479	3,720,400
2023-11-24	0.495	0.505	0.490	0.500	0.484	2,180,100
2023-11-23	0.475	0.500	0.465	0.500	0.484	3,972,900
2023-11-22	0.480	0.480	0.470	0.480	0.465	1,517,900
2023-11-21	0.480	0.485	0.475	0.485	0.470	381,500
2023-11-20	0.480	0.485	0.470	0.485	0.470	1,595,300
2023-11-17	0.480	0.480	0.475	0.480	0.465	871,600
2023-11-16	0.480	0.485	0.475	0.485	0.470	549,000
2023-11-15	0.470	0.485	0.460	0.485	0.470	2,562,000
2023-11-14	0.470	0.475	0.460	0.475	0.460	824,100
2023-11-10	0.475	0.480	0.465	0.475	0.460	746,100
2023-11-09	0.475	0.475	0.470	0.475	0.460	1,017,600
2023-11-08	0.480	0.480	0.470	0.480	0.465	338,600
2023-11-07	0.475	0.480	0.470	0.480	0.465	968,700
2023-11-06	0.470	0.485	0.465	0.480	0.465	1,111,600
2023-11-03	0.465	0.470	0.460	0.470	0.455	246,700
2023-11-02	0.465	0.470	0.460	0.470	0.455	214,800
2023-11-01	0.460	0.465	0.455	0.465	0.450	450,800
2023-10-31	0.465	0.465	0.455	0.465	0.450	346,000
2023-10-30	0.475	0.475	0.460	0.470	0.455	245,400
2023-10-27	0.475	0.475	0.455	0.475	0.460	318,400
2023-10-26	0.465	0.470	0.455	0.470	0.455	291,500
2023-10-25	0.445	0.470	0.445	0.470	0.455	479,500
2023-10-24	0.435	0.460	0.435	0.445	0.431	787,100
2023-10-23	0.435	0.435	0.430	0.430	0.416	394,100
2023-10-20	0.440	0.445	0.435	0.440	0.426	926,600
2023-10-19	0.450	0.460	0.435	0.445	0.431	1,419,600
2023-10-18	0.465	0.465	0.450	0.450	0.436	776,000
2023-10-17	0.465	0.470	0.460	0.465	0.450	539,800
2023-10-16	0.470	0.470	0.460	0.460	0.445	1,208,500
2023-10-13	0.475	0.475	0.470	0.475	0.460	543,600
2023-10-12	0.480	0.480	0.470	0.475	0.454	851,200
2023-10-11	0.470	0.485	0.470	0.480	0.458	1,720,700
2023-10-10	0.470	0.480	0.470	0.470	0.449	1,800,300
2023-10-09	0.480	0.485	0.470	0.470	0.449	1,056,500
2023-10-06	0.475	0.480	0.470	0.480	0.458	769,800
2023-10-05	0.470	0.485	0.465	0.475	0.454	1,732,400
2023-10-04	0.470	0.470	0.460	0.465	0.444	1,696,800
2023-10-03	0.470	0.480	0.465	0.470	0.449	2,867,800
2023-10-02	0.485	0.485	0.470	0.470	0.449	2,128,100
2023-09-29	0.465	0.490	0.460	0.485	0.463	8,455,000
2023-09-27	0.535	0.535	0.500	0.500	0.478	11,546,300
2023-09-26	0.545	0.550	0.525	0.540	0.516	5,170,700
2023-09-25	0.535	0.560	0.535	0.540	0.516	10,859,200
2023-09-22	0.525	0.530	0.515	0.525	0.501	636,200
2023-09-21	0.520	0.525	0.520	0.525	0.501	1,721,400
2023-09-20	0.505	0.525	0.505	0.515	0.492	3,245,300
2023-09-19	0.500	0.510	0.500	0.500	0.478	522,200
2023-09-18	0.510	0.510	0.495	0.500	0.478	746,300
2023-09-15	0.515	0.520	0.505	0.505	0.482	1,535,400
2023-09-14	0.505	0.515	0.505	0.515	0.492	493,000
2023-09-13	0.515	0.515	0.505	0.515	0.492	1,784,800
2023-09-12	0.525	0.530	0.510	0.510	0.487	1,338,900
2023-09-11	0.505	0.525	0.500	0.525	0.501	1,821,900
2023-09-08	0.510	0.510	0.495	0.510	0.487	1,333,600
2023-09-07	0.505	0.510	0.490	0.510	0.487	1,784,800

← NewerPage 13 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.