PTRB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.335	0.340	0.325	0.340	0.340	79,100
2025-05-22	0.320	0.335	0.320	0.335	0.335	13,000
2025-05-21	0.335	0.340	0.330	0.340	0.340	32,100
2025-05-20	0.340	0.340	0.300	0.340	0.340	687,200
2025-05-19	0.350	0.350	0.335	0.335	0.335	230,200
2025-05-16	0.355	0.355	0.355	0.355	0.355	20,000
2025-05-15	0.355	0.370	0.350	0.360	0.360	340,700
2025-05-14	0.355	0.360	0.355	0.360	0.360	280,300
2025-05-13	0.355	0.360	0.350	0.360	0.360	110,200
2025-05-09	0.340	0.355	0.340	0.355	0.355	174,600
2025-05-08	0.340	0.355	0.340	0.355	0.355	315,000
2025-05-07	0.350	0.360	0.340	0.350	0.350	198,200
2025-05-06	0.350	0.350	0.350	0.350	0.350	174,700
2025-05-05	0.335	0.355	0.335	0.355	0.355	415,300
2025-05-02	0.340	0.355	0.330	0.350	0.350	479,500
2025-04-30	0.345	0.350	0.345	0.350	0.350	80,100
2025-04-29	0.340	0.355	0.340	0.355	0.355	10,100
2025-04-28	0.350	0.355	0.350	0.355	0.355	243,000
2025-04-25	0.365	0.365	0.345	0.345	0.345	494,300
2025-04-24	0.350	0.350	0.340	0.340	0.340	53,000
2025-04-23	0.355	0.355	0.350	0.350	0.350	442,500
2025-04-22	0.365	0.365	0.360	0.360	0.360	745,700
2025-04-21	0.350	0.370	0.350	0.370	0.370	51,000
2025-04-18	0.350	0.355	0.350	0.350	0.350	258,100
2025-04-17	0.355	0.360	0.355	0.360	0.360	582,000
2025-04-16	0.355	0.370	0.345	0.360	0.360	636,800
2025-04-15	0.320	0.375	0.320	0.375	0.375	863,000
2025-04-14	0.330	0.335	0.320	0.320	0.320	385,600
2025-04-11	0.340	0.340	0.325	0.330	0.330	396,000
2025-04-10	0.345	0.355	0.345	0.350	0.350	275,000
2025-04-09	0.330	0.360	0.325	0.345	0.345	372,500
2025-04-08	0.365	0.370	0.365	0.370	0.370	39,200
2025-04-07	0.355	0.370	0.340	0.370	0.370	1,103,400
2025-04-04	0.375	0.375	0.370	0.370	0.370	146,100
2025-04-03	0.375	0.375	0.355	0.375	0.375	299,200
2025-04-02	0.360	0.380	0.360	0.375	0.375	442,300
2025-03-28	0.375	0.385	0.365	0.385	0.385	419,900
2025-03-27	0.380	0.385	0.380	0.385	0.385	212,900
2025-03-26	0.385	0.390	0.385	0.390	0.390	2,100
2025-03-25	0.400	0.400	0.385	0.385	0.385	178,900
2025-03-24	0.390	0.400	0.385	0.395	0.395	88,500
2025-03-21	0.390	0.390	0.385	0.390	0.390	57,100
2025-03-20	0.395	0.395	0.385	0.390	0.390	119,800
2025-03-19	0.385	0.395	0.380	0.385	0.385	150,400
2025-03-17	0.390	0.400	0.385	0.385	0.385	187,300
2025-03-14	0.385	0.390	0.385	0.390	0.390	80,500
2025-03-13	0.380	0.390	0.380	0.390	0.390	179,800
2025-03-12	0.380	0.380	0.380	0.380	0.380	50,000
2025-03-11	0.360	0.380	0.360	0.380	0.380	58,500
2025-03-10	0.375	0.380	0.370	0.380	0.380	170,000
2025-03-07	0.380	0.380	0.365	0.380	0.380	310,200
2025-03-06	0.375	0.380	0.375	0.380	0.380	10,100
2025-03-05	0.375	0.380	0.375	0.380	0.380	176,300
2025-03-04	0.380	0.380	0.360	0.380	0.380	199,100
2025-03-03	0.390	0.390	0.380	0.385	0.385	21,300
2025-02-28	0.385	0.385	0.380	0.380	0.380	962,600
2025-02-27	0.390	0.395	0.385	0.395	0.395	38,400
2025-02-26	0.385	0.395	0.385	0.395	0.395	291,200
2025-02-25	0.395	0.395	0.390	0.390	0.390	65,000
2025-02-24	0.395	0.400	0.385	0.400	0.400	293,700

← NewerPage 7 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.