PTRB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.490	0.505	0.490	0.505	0.482	2,148,000
2023-09-05	0.490	0.500	0.485	0.490	0.468	2,156,600
2023-09-04	0.480	0.495	0.480	0.495	0.473	2,813,900
2023-09-01	0.500	0.500	0.465	0.480	0.458	8,164,700
2023-08-30	0.500	0.505	0.495	0.495	0.473	2,848,500
2023-08-29	0.495	0.500	0.490	0.500	0.478	2,898,900
2023-08-28	0.535	0.550	0.495	0.495	0.473	20,121,800
2023-08-25	0.555	0.560	0.530	0.535	0.511	7,806,100
2023-08-24	0.555	0.560	0.535	0.555	0.530	10,710,200
2023-08-23	0.535	0.560	0.525	0.550	0.525	14,367,800
2023-08-22	0.520	0.540	0.520	0.530	0.506	2,902,100
2023-08-21	0.530	0.550	0.525	0.525	0.501	5,762,100
2023-08-18	0.515	0.540	0.515	0.535	0.511	2,136,200
2023-08-17	0.515	0.525	0.515	0.515	0.492	894,000
2023-08-16	0.520	0.525	0.510	0.515	0.492	2,838,100
2023-08-15	0.540	0.545	0.515	0.520	0.497	4,010,800
2023-08-14	0.530	0.545	0.525	0.540	0.516	3,787,100
2023-08-11	0.515	0.525	0.510	0.525	0.501	1,735,000
2023-08-10	0.510	0.515	0.500	0.510	0.487	2,297,100
2023-08-09	0.510	0.520	0.505	0.510	0.487	1,888,300
2023-08-08	0.515	0.515	0.505	0.510	0.487	855,800
2023-08-07	0.515	0.515	0.505	0.510	0.487	1,229,000
2023-08-04	0.510	0.520	0.500	0.515	0.492	2,163,400
2023-08-03	0.520	0.520	0.510	0.510	0.487	2,553,800
2023-08-02	0.540	0.540	0.520	0.520	0.497	3,940,100
2023-08-01	0.520	0.540	0.520	0.535	0.511	2,872,900
2023-07-31	0.515	0.525	0.515	0.515	0.492	971,400
2023-07-28	0.525	0.525	0.510	0.515	0.492	2,538,300
2023-07-27	0.510	0.530	0.505	0.530	0.506	3,861,600
2023-07-26	0.515	0.515	0.505	0.510	0.487	2,105,300
2023-07-25	0.520	0.520	0.485	0.515	0.492	5,711,800
2023-07-24	0.515	0.530	0.510	0.510	0.487	2,550,400
2023-07-21	0.540	0.540	0.515	0.520	0.497	6,323,000
2023-07-20	0.535	0.550	0.530	0.540	0.516	4,129,600
2023-07-18	0.535	0.545	0.525	0.530	0.506	4,612,400
2023-07-17	0.550	0.555	0.520	0.535	0.511	11,113,100
2023-07-14	0.570	0.575	0.555	0.555	0.530	4,828,100
2023-07-13	0.550	0.575	0.550	0.570	0.544	8,544,300
2023-07-12	0.545	0.570	0.540	0.550	0.525	19,395,800
2023-07-11	0.535	0.545	0.520	0.540	0.516	7,776,700
2023-07-10	0.500	0.530	0.495	0.530	0.506	12,977,700
2023-07-07	0.500	0.505	0.480	0.485	0.463	10,192,500
2023-07-06	0.515	0.520	0.505	0.510	0.487	6,512,500
2023-07-05	0.505	0.520	0.500	0.515	0.492	5,680,800
2023-07-04	0.510	0.520	0.500	0.505	0.482	7,243,500
2023-07-03	0.560	0.565	0.505	0.510	0.487	24,762,300
2023-06-30	0.520	0.550	0.515	0.540	0.516	17,452,700
2023-06-28	0.515	0.540	0.500	0.530	0.506	24,448,000
2023-06-27	0.515	0.525	0.495	0.510	0.487	8,999,600
2023-06-26	0.470	0.530	0.465	0.520	0.497	19,343,600
2023-06-23	0.460	0.470	0.455	0.470	0.449	1,394,300
2023-06-22	0.450	0.475	0.450	0.460	0.439	2,664,000
2023-06-21	0.430	0.455	0.430	0.450	0.430	2,018,900
2023-06-20	0.435	0.435	0.425	0.425	0.406	268,600
2023-06-19	0.425	0.440	0.425	0.425	0.406	465,500
2023-06-16	0.440	0.440	0.425	0.425	0.406	789,500
2023-06-15	0.445	0.450	0.440	0.440	0.420	745,100
2023-06-14	0.455	0.455	0.445	0.450	0.430	301,000
2023-06-13	0.440	0.455	0.440	0.455	0.435	1,318,900
2023-06-12	0.430	0.440	0.425	0.440	0.420	1,053,100

← NewerPage 14 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.