PTRB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.315	0.315	0.315	0.315	0.315	0
2026-05-04	0.315	0.315	0.315	0.315	0.315	5,000
2026-05-01	0.310	0.310	0.310	0.310	0.310	0
2026-04-30	0.310	0.310	0.310	0.310	0.310	0
2026-04-29	0.310	0.310	0.310	0.310	0.310	0
2026-04-28	0.315	0.315	0.310	0.310	0.310	60,700
2026-04-27	0.315	0.315	0.315	0.315	0.315	128,200
2026-04-24	0.315	0.315	0.315	0.315	0.315	27,000
2026-04-23	0.320	0.320	0.320	0.320	0.320	0
2026-04-22	0.315	0.320	0.315	0.320	0.320	567,000
2026-04-21	0.320	0.320	0.320	0.320	0.320	200,000
2026-04-20	0.325	0.325	0.325	0.325	0.325	0
2026-04-17	0.325	0.325	0.325	0.325	0.325	160,000
2026-04-16	0.325	0.325	0.325	0.325	0.325	100,000
2026-04-15	0.315	0.320	0.315	0.320	0.320	22,000
2026-04-14	0.320	0.325	0.320	0.320	0.320	1,432,000
2026-04-13	0.315	0.320	0.315	0.320	0.320	120,000
2026-04-10	0.315	0.315	0.315	0.315	0.315	40,000
2026-04-09	0.320	0.320	0.320	0.320	0.320	30,000
2026-04-08	0.310	0.310	0.300	0.310	0.310	94,000
2026-04-07	0.310	0.310	0.310	0.310	0.310	0
2026-04-06	0.310	0.310	0.310	0.310	0.310	11,000
2026-04-03	0.310	0.310	0.290	0.310	0.310	31,000
2026-04-02	0.290	0.290	0.290	0.290	0.290	100,000
2026-04-01	0.300	0.325	0.290	0.295	0.295	640,200
2026-03-31	0.330	0.330	0.330	0.330	0.330	0
2026-03-30	0.330	0.330	0.300	0.330	0.330	57,800
2026-03-27	0.300	0.330	0.300	0.330	0.330	156,200
2026-03-26	0.295	0.310	0.295	0.310	0.310	17,800
2026-03-25	0.310	0.310	0.310	0.310	0.310	3,500
2026-03-24	0.300	0.300	0.300	0.300	0.300	15,000
2026-03-20	0.300	0.300	0.300	0.300	0.300	0
2026-03-19	0.300	0.310	0.300	0.300	0.300	341,000
2026-03-18	0.310	0.310	0.305	0.305	0.305	826,300
2026-03-17	0.325	0.325	0.325	0.325	0.325	0
2026-03-16	0.310	0.325	0.310	0.325	0.325	144,000
2026-03-13	0.330	0.330	0.330	0.330	0.330	0
2026-03-12	0.310	0.330	0.310	0.330	0.330	51,900
2026-03-11	0.310	0.330	0.310	0.330	0.330	21,000
2026-03-10	0.315	0.320	0.315	0.320	0.320	258,500
2026-03-09	0.320	0.320	0.315	0.320	0.320	423,500
2026-03-06	0.320	0.320	0.320	0.320	0.320	60,000
2026-03-05	0.315	0.325	0.315	0.325	0.325	1,253,000
2026-03-04	0.315	0.315	0.315	0.315	0.315	115,000
2026-03-03	0.315	0.325	0.310	0.315	0.315	258,800
2026-03-02	0.325	0.325	0.320	0.325	0.325	478,800
2026-02-27	0.330	0.335	0.330	0.330	0.330	1,311,600
2026-02-26	0.330	0.330	0.330	0.330	0.330	1,700,000
2026-02-25	0.330	0.335	0.330	0.330	0.330	3,497,400
2026-02-24	0.330	0.330	0.330	0.330	0.330	216,200
2026-02-23	0.335	0.335	0.330	0.330	0.330	233,000
2026-02-20	0.330	0.335	0.330	0.335	0.335	38,000
2026-02-19	0.325	0.330	0.325	0.330	0.330	139,700
2026-02-16	0.325	0.330	0.325	0.330	0.330	612,000
2026-02-13	0.325	0.325	0.325	0.325	0.325	191,000
2026-02-12	0.325	0.330	0.325	0.330	0.330	172,000
2026-02-11	0.330	0.330	0.325	0.330	0.330	7,198,400
2026-02-10	0.330	0.335	0.325	0.330	0.330	5,223,300
2026-02-09	0.310	0.330	0.310	0.325	0.325	2,518,800
2026-02-06	0.310	0.315	0.305	0.310	0.310	2,166,800

← NewerPage 3 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.