PTRB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.530	0.530	0.515	0.520	0.497	7,239,700
2023-03-09	0.515	0.545	0.515	0.535	0.511	21,062,300
2023-03-08	0.510	0.515	0.505	0.510	0.487	3,684,600
2023-03-07	0.510	0.525	0.505	0.515	0.492	8,760,100
2023-03-06	0.530	0.530	0.510	0.510	0.487	10,198,200
2023-03-03	0.510	0.525	0.505	0.520	0.497	14,088,300
2023-03-02	0.590	0.600	0.495	0.500	0.478	42,767,700
2023-03-01	0.600	0.610	0.580	0.595	0.568	9,776,100
2023-02-28	0.635	0.635	0.600	0.605	0.578	4,985,300
2023-02-27	0.630	0.650	0.620	0.630	0.602	14,601,300
2023-02-24	0.615	0.625	0.590	0.610	0.583	9,364,800
2023-02-23	0.590	0.615	0.580	0.610	0.583	8,598,500
2023-02-22	0.575	0.595	0.570	0.580	0.554	8,008,200
2023-02-21	0.615	0.620	0.580	0.585	0.559	13,962,500
2023-02-20	0.630	0.640	0.610	0.615	0.587	9,511,700
2023-02-17	0.645	0.650	0.620	0.625	0.597	10,414,800
2023-02-16	0.675	0.685	0.645	0.645	0.616	22,080,100
2023-02-15	0.660	0.675	0.645	0.665	0.635	20,023,400
2023-02-14	0.620	0.660	0.620	0.655	0.626	24,719,300
2023-02-13	0.630	0.640	0.610	0.610	0.583	7,254,000
2023-02-10	0.635	0.675	0.625	0.630	0.602	42,545,100
2023-02-09	0.595	0.640	0.595	0.640	0.611	19,632,600
2023-02-08	0.620	0.635	0.595	0.595	0.568	16,710,500
2023-02-07	0.585	0.650	0.585	0.610	0.583	58,910,200
2023-02-03	0.560	0.585	0.560	0.580	0.554	14,408,700
2023-02-02	0.555	0.570	0.550	0.560	0.535	11,182,800
2023-01-31	0.575	0.575	0.550	0.555	0.530	8,722,400
2023-01-30	0.580	0.605	0.575	0.580	0.554	22,679,000
2023-01-27	0.585	0.585	0.570	0.580	0.554	4,931,900
2023-01-26	0.585	0.600	0.570	0.575	0.549	6,940,600
2023-01-25	0.565	0.590	0.560	0.585	0.559	11,992,500
2023-01-20	0.565	0.580	0.555	0.565	0.540	6,315,800
2023-01-19	0.560	0.575	0.555	0.565	0.540	10,184,000
2023-01-18	0.555	0.565	0.540	0.565	0.540	9,514,600
2023-01-17	0.525	0.555	0.515	0.550	0.525	14,703,900
2023-01-16	0.525	0.530	0.515	0.525	0.501	2,629,500
2023-01-13	0.520	0.540	0.515	0.520	0.497	8,697,700
2023-01-12	0.525	0.530	0.505	0.520	0.497	5,084,200
2023-01-11	0.535	0.540	0.520	0.525	0.501	7,363,500
2023-01-10	0.560	0.565	0.525	0.535	0.511	12,066,000
2023-01-09	0.555	0.570	0.545	0.555	0.530	11,867,000
2023-01-06	0.545	0.560	0.535	0.545	0.520	5,923,400
2023-01-05	0.575	0.585	0.540	0.545	0.520	17,012,800
2023-01-04	0.560	0.585	0.545	0.575	0.549	9,692,200
2023-01-03	0.540	0.565	0.535	0.560	0.535	4,659,100
2022-12-30	0.565	0.575	0.540	0.540	0.516	8,191,000
2022-12-29	0.535	0.570	0.530	0.565	0.540	12,529,400
2022-12-28	0.520	0.555	0.520	0.540	0.516	14,627,400
2022-12-27	0.585	0.590	0.510	0.520	0.497	25,053,300
2022-12-23	0.570	0.595	0.565	0.580	0.554	15,402,900
2022-12-22	0.615	0.620	0.580	0.580	0.554	16,928,900
2022-12-21	0.610	0.645	0.595	0.605	0.578	30,517,800
2022-12-20	0.605	0.620	0.590	0.600	0.573	10,944,000
2022-12-19	0.590	0.635	0.580	0.605	0.578	32,327,800
2022-12-16	0.570	0.610	0.565	0.580	0.554	28,675,400
2022-12-15	0.510	0.600	0.510	0.575	0.549	50,509,600
2022-12-14	0.515	0.525	0.500	0.510	0.487	9,715,500
2022-12-13	0.525	0.550	0.515	0.515	0.492	36,870,100
2022-12-12	0.490	0.530	0.480	0.520	0.497	49,188,000
2022-12-09	0.440	0.500	0.435	0.495	0.473	64,986,900

← NewerPage 16 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.