PTRB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.415	0.440	0.415	0.430	0.411	1,387,900
2023-06-08	0.420	0.425	0.415	0.415	0.396	459,700
2023-06-07	0.420	0.430	0.420	0.420	0.401	651,000
2023-06-06	0.435	0.435	0.415	0.425	0.406	1,095,800
2023-06-02	0.425	0.440	0.420	0.435	0.415	1,919,100
2023-06-01	0.415	0.430	0.410	0.425	0.406	1,210,800
2023-05-31	0.410	0.420	0.410	0.415	0.396	643,800
2023-05-30	0.415	0.420	0.410	0.420	0.401	884,600
2023-05-29	0.420	0.430	0.410	0.410	0.392	1,300,200
2023-05-26	0.400	0.420	0.400	0.415	0.396	738,400
2023-05-25	0.420	0.420	0.395	0.405	0.387	4,385,100
2023-05-24	0.440	0.440	0.420	0.420	0.401	2,196,400
2023-05-23	0.440	0.445	0.435	0.445	0.425	605,800
2023-05-22	0.445	0.445	0.435	0.440	0.420	814,000
2023-05-19	0.450	0.455	0.445	0.445	0.425	1,130,300
2023-05-18	0.455	0.460	0.445	0.455	0.435	1,357,300
2023-05-17	0.450	0.460	0.445	0.450	0.430	658,400
2023-05-16	0.445	0.455	0.445	0.455	0.435	1,014,600
2023-05-15	0.450	0.455	0.445	0.445	0.425	919,000
2023-05-12	0.455	0.460	0.450	0.460	0.439	800,500
2023-05-11	0.450	0.470	0.450	0.460	0.439	1,187,100
2023-05-10	0.450	0.455	0.445	0.450	0.430	1,198,600
2023-05-09	0.475	0.475	0.450	0.450	0.430	2,357,000
2023-05-08	0.480	0.490	0.470	0.470	0.449	940,900
2023-05-05	0.485	0.485	0.470	0.470	0.449	1,120,600
2023-05-03	0.490	0.490	0.480	0.480	0.458	1,439,700
2023-05-02	0.490	0.510	0.490	0.495	0.473	3,249,800
2023-04-28	0.480	0.500	0.475	0.490	0.468	2,639,600
2023-04-27	0.480	0.485	0.470	0.480	0.458	796,300
2023-04-26	0.475	0.490	0.475	0.480	0.458	795,000
2023-04-25	0.480	0.485	0.475	0.475	0.454	635,700
2023-04-20	0.480	0.485	0.470	0.480	0.458	1,353,000
2023-04-19	0.500	0.500	0.475	0.480	0.458	2,237,800
2023-04-18	0.495	0.505	0.495	0.500	0.478	1,982,800
2023-04-17	0.505	0.505	0.495	0.495	0.473	3,744,100
2023-04-14	0.520	0.520	0.495	0.510	0.487	2,766,600
2023-04-13	0.515	0.530	0.510	0.515	0.492	4,845,700
2023-04-12	0.515	0.520	0.505	0.510	0.487	4,515,800
2023-04-11	0.495	0.520	0.495	0.515	0.492	9,374,400
2023-04-10	0.480	0.495	0.480	0.490	0.468	2,528,100
2023-04-07	0.475	0.490	0.475	0.480	0.458	2,508,900
2023-04-06	0.490	0.495	0.475	0.475	0.454	2,885,000
2023-04-05	0.500	0.505	0.490	0.495	0.473	3,350,700
2023-04-04	0.490	0.510	0.480	0.500	0.478	5,808,700
2023-04-03	0.460	0.495	0.460	0.490	0.468	6,583,500
2023-03-31	0.470	0.480	0.460	0.460	0.439	5,022,800
2023-03-30	0.475	0.480	0.460	0.470	0.449	2,700,600
2023-03-29	0.435	0.485	0.430	0.475	0.454	12,522,600
2023-03-28	0.445	0.460	0.440	0.455	0.435	4,703,600
2023-03-27	0.455	0.455	0.435	0.440	0.420	3,615,300
2023-03-24	0.470	0.475	0.450	0.455	0.435	5,942,100
2023-03-23	0.465	0.480	0.465	0.470	0.449	1,446,900
2023-03-22	0.470	0.485	0.470	0.475	0.454	5,023,600
2023-03-21	0.460	0.480	0.460	0.465	0.444	3,522,700
2023-03-20	0.460	0.460	0.450	0.455	0.435	3,396,500
2023-03-17	0.470	0.470	0.455	0.465	0.444	4,613,600
2023-03-16	0.470	0.470	0.450	0.455	0.435	3,758,400
2023-03-15	0.470	0.485	0.465	0.475	0.454	8,357,400
2023-03-14	0.515	0.525	0.445	0.455	0.435	20,361,500
2023-03-13	0.515	0.520	0.500	0.520	0.497	5,558,600

← NewerPage 15 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.