PTRB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.405	0.445	0.405	0.435	0.415	14,340,800
2022-12-07	0.405	0.415	0.395	0.405	0.387	9,166,600
2022-12-06	0.415	0.425	0.405	0.405	0.387	10,655,400
2022-12-05	0.425	0.435	0.420	0.420	0.401	4,167,300
2022-12-02	0.435	0.445	0.415	0.425	0.406	14,646,500
2022-12-01	0.440	0.450	0.435	0.440	0.420	9,357,600
2022-11-30	0.440	0.440	0.430	0.435	0.415	4,701,200
2022-11-29	0.430	0.440	0.430	0.440	0.420	5,239,800
2022-11-25	0.435	0.455	0.430	0.435	0.415	11,041,300
2022-11-24	0.440	0.450	0.435	0.440	0.420	8,002,500
2022-11-23	0.425	0.445	0.425	0.440	0.420	8,944,900
2022-11-22	0.425	0.440	0.415	0.425	0.406	10,317,800
2022-11-21	0.405	0.425	0.405	0.420	0.401	5,449,100
2022-11-17	0.420	0.425	0.410	0.415	0.396	3,153,200
2022-11-16	0.415	0.425	0.410	0.415	0.396	6,258,500
2022-11-15	0.420	0.430	0.405	0.410	0.392	11,583,200
2022-11-14	0.390	0.425	0.390	0.425	0.406	17,936,100
2022-11-11	0.390	0.395	0.385	0.390	0.372	5,390,700
2022-11-10	0.385	0.390	0.385	0.385	0.368	1,480,300
2022-11-09	0.385	0.395	0.380	0.390	0.372	4,400,700
2022-11-08	0.385	0.390	0.380	0.385	0.368	3,665,500
2022-11-07	0.390	0.395	0.385	0.385	0.368	2,541,100
2022-11-04	0.390	0.400	0.385	0.390	0.372	4,738,300
2022-11-03	0.395	0.410	0.380	0.385	0.368	14,965,400
2022-11-02	0.400	0.405	0.390	0.395	0.377	7,319,400
2022-11-01	0.395	0.405	0.385	0.395	0.377	5,867,600
2022-10-31	0.395	0.405	0.390	0.390	0.372	6,638,200
2022-10-28	0.400	0.410	0.390	0.390	0.372	5,353,000
2022-10-27	0.370	0.405	0.370	0.400	0.382	21,822,200
2022-10-26	0.370	0.380	0.365	0.370	0.353	6,113,100
2022-10-25	0.375	0.380	0.365	0.370	0.353	5,108,100
2022-10-21	0.370	0.380	0.365	0.370	0.353	6,406,200
2022-10-20	0.375	0.380	0.360	0.370	0.353	7,644,000
2022-10-19	0.390	0.395	0.370	0.370	0.353	7,334,300
2022-10-18	0.380	0.395	0.375	0.385	0.368	17,094,600
2022-10-17	0.375	0.375	0.360	0.375	0.358	10,051,300
2022-10-14	0.380	0.390	0.375	0.375	0.358	8,690,200
2022-10-13	0.395	0.400	0.370	0.370	0.353	16,195,300
2022-10-12	0.400	0.410	0.380	0.390	0.372	21,370,800
2022-10-11	0.385	0.400	0.365	0.400	0.382	28,194,300
2022-10-07	0.410	0.415	0.390	0.390	0.372	28,963,000
2022-10-06	0.435	0.440	0.400	0.410	0.392	28,318,200
2022-10-05	0.455	0.455	0.430	0.430	0.411	30,540,900
2022-10-04	0.475	0.475	0.450	0.455	0.435	48,820,000
2022-10-03	0.445	0.470	0.445	0.455	0.435	42,627,000
2022-09-30	0.430	0.460	0.420	0.460	0.439	72,138,200
2022-09-29	0.430	0.455	0.430	0.435	0.415	91,067,200
2022-09-28	0.380	0.420	0.375	0.415	0.396	132,708,100
2022-09-27	0.370	0.390	0.360	0.370	0.353	179,096,600

← NewerPage 17 of 17 · 1,009 trading days

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.