PTRB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.295	0.305	0.295	0.305	0.305	72,400
2025-08-18	0.280	0.300	0.280	0.300	0.300	166,200
2025-08-15	0.280	0.280	0.280	0.280	0.280	2,000
2025-08-14	0.280	0.280	0.275	0.280	0.280	33,200
2025-08-13	0.280	0.280	0.280	0.280	0.280	10,000
2025-08-12	0.280	0.280	0.280	0.280	0.280	0
2025-08-11	0.275	0.280	0.275	0.280	0.280	27,800
2025-08-08	0.275	0.275	0.275	0.275	0.275	18,000
2025-08-07	0.275	0.275	0.270	0.275	0.275	50,500
2025-08-06	0.275	0.275	0.275	0.275	0.275	0
2025-08-05	0.280	0.280	0.275	0.275	0.275	98,100
2025-08-04	0.280	0.280	0.280	0.280	0.280	2,100
2025-08-01	0.280	0.280	0.280	0.280	0.280	5,000
2025-07-31	0.280	0.280	0.280	0.280	0.280	3,000
2025-07-30	0.275	0.280	0.275	0.280	0.280	39,000
2025-07-29	0.280	0.280	0.270	0.270	0.270	29,800
2025-07-28	0.280	0.290	0.280	0.290	0.290	200
2025-07-25	0.285	0.285	0.285	0.285	0.285	30,000
2025-07-24	0.290	0.290	0.290	0.290	0.290	5,000
2025-07-23	0.290	0.300	0.280	0.295	0.295	80,700
2025-07-22	0.320	0.320	0.280	0.280	0.280	369,300
2025-07-21	0.300	0.300	0.290	0.290	0.290	165,000
2025-07-18	0.300	0.300	0.300	0.300	0.300	0
2025-07-17	0.295	0.300	0.290	0.300	0.300	155,000
2025-07-16	0.320	0.320	0.295	0.295	0.295	184,100
2025-07-15	0.300	0.300	0.300	0.300	0.300	280,000
2025-07-14	0.320	0.320	0.305	0.305	0.305	91,000
2025-07-11	0.315	0.320	0.315	0.320	0.320	4,100
2025-07-10	0.315	0.315	0.315	0.315	0.315	25,000
2025-07-09	0.310	0.315	0.310	0.315	0.315	50,000
2025-07-08	0.330	0.330	0.310	0.320	0.320	162,100
2025-07-07	0.330	0.330	0.320	0.320	0.320	90,000
2025-07-04	0.315	0.330	0.310	0.330	0.330	101,500
2025-07-03	0.315	0.320	0.315	0.320	0.320	9,600
2025-07-02	0.315	0.315	0.315	0.315	0.315	21,000
2025-07-01	0.320	0.320	0.320	0.320	0.320	3,000
2025-06-30	0.325	0.325	0.325	0.325	0.325	1,400
2025-06-26	0.320	0.320	0.315	0.320	0.320	49,900
2025-06-25	0.320	0.320	0.315	0.315	0.315	11,000
2025-06-24	0.320	0.320	0.320	0.320	0.320	25,600
2025-06-23	0.320	0.325	0.320	0.325	0.325	96,000
2025-06-20	0.320	0.320	0.320	0.320	0.320	4,000
2025-06-19	0.325	0.325	0.325	0.325	0.325	3,500
2025-06-18	0.330	0.330	0.330	0.330	0.330	20,000
2025-06-17	0.325	0.330	0.325	0.330	0.330	67,500
2025-06-16	0.325	0.350	0.325	0.350	0.350	37,500
2025-06-13	0.330	0.350	0.325	0.330	0.330	111,000
2025-06-12	0.340	0.350	0.330	0.350	0.350	93,000
2025-06-11	0.330	0.340	0.330	0.340	0.340	172,000
2025-06-10	0.335	0.335	0.330	0.330	0.330	15,600
2025-06-09	0.330	0.330	0.330	0.330	0.330	41,000
2025-06-06	0.320	0.330	0.320	0.330	0.330	87,700
2025-06-05	0.320	0.320	0.320	0.320	0.320	5,000
2025-06-04	0.305	0.320	0.305	0.320	0.320	364,100
2025-06-03	0.300	0.320	0.300	0.305	0.305	90,700
2025-05-30	0.320	0.320	0.300	0.300	0.300	130,500
2025-05-29	0.325	0.325	0.315	0.325	0.325	72,900
2025-05-28	0.315	0.325	0.315	0.325	0.325	7,100
2025-05-27	0.325	0.335	0.315	0.320	0.320	423,500
2025-05-26	0.340	0.340	0.325	0.340	0.340	51,600

← NewerPage 6 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.