PTRB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.410	0.410	0.380	0.400	0.400	651,600
2025-02-20	0.415	0.415	0.380	0.415	0.415	286,400
2025-02-19	0.410	0.415	0.410	0.415	0.415	67,000
2025-02-18	0.420	0.420	0.410	0.420	0.420	431,500
2025-02-17	0.415	0.420	0.415	0.420	0.420	28,300
2025-02-14	0.415	0.415	0.415	0.415	0.415	135,400
2025-02-13	0.415	0.415	0.415	0.415	0.415	89,500
2025-02-12	0.420	0.420	0.415	0.415	0.415	339,100
2025-02-10	0.420	0.420	0.415	0.420	0.420	119,000
2025-02-07	0.420	0.420	0.420	0.420	0.420	58,900
2025-02-06	0.420	0.420	0.420	0.420	0.420	102,500
2025-02-05	0.430	0.430	0.420	0.420	0.420	187,400
2025-02-04	0.420	0.430	0.420	0.425	0.425	208,400
2025-02-03	0.415	0.420	0.415	0.420	0.420	30,900
2025-01-31	0.415	0.415	0.415	0.415	0.415	11,700
2025-01-28	0.415	0.420	0.415	0.420	0.420	95,900
2025-01-27	0.410	0.415	0.410	0.415	0.415	75,800
2025-01-24	0.420	0.420	0.415	0.415	0.415	70,000
2025-01-23	0.415	0.420	0.415	0.415	0.415	133,700
2025-01-22	0.415	0.415	0.415	0.415	0.415	131,000
2025-01-21	0.415	0.425	0.415	0.425	0.425	271,500
2025-01-20	0.420	0.420	0.410	0.420	0.420	188,600
2025-01-17	0.415	0.420	0.410	0.420	0.420	147,900
2025-01-16	0.420	0.420	0.410	0.415	0.415	564,200
2025-01-15	0.420	0.420	0.415	0.420	0.420	195,000
2025-01-14	0.430	0.430	0.420	0.420	0.420	221,000
2025-01-13	0.425	0.425	0.420	0.420	0.420	304,200
2025-01-10	0.420	0.425	0.420	0.425	0.425	177,600
2025-01-09	0.425	0.430	0.420	0.420	0.420	138,200
2025-01-08	0.430	0.430	0.425	0.430	0.430	64,200
2025-01-07	0.425	0.430	0.420	0.430	0.430	299,700
2025-01-06	0.420	0.430	0.420	0.425	0.425	484,800
2025-01-03	0.425	0.430	0.425	0.430	0.430	130,100
2025-01-02	0.425	0.440	0.425	0.430	0.430	219,000
2024-12-31	0.425	0.430	0.425	0.425	0.425	175,100
2024-12-30	0.425	0.430	0.425	0.430	0.430	249,000
2024-12-27	0.425	0.430	0.425	0.430	0.430	324,800
2024-12-26	0.420	0.420	0.420	0.420	0.420	258,300
2024-12-24	0.415	0.430	0.415	0.420	0.420	905,600
2024-12-23	0.425	0.430	0.415	0.420	0.420	1,389,400
2024-12-20	0.440	0.440	0.435	0.435	0.435	243,900
2024-12-19	0.450	0.450	0.440	0.440	0.440	892,900
2024-12-18	0.460	0.460	0.420	0.450	0.450	3,610,000
2024-12-17	0.465	0.465	0.460	0.465	0.465	160,700
2024-12-16	0.470	0.470	0.465	0.470	0.470	92,700
2024-12-13	0.480	0.480	0.460	0.465	0.465	58,500
2024-12-12	0.470	0.470	0.460	0.470	0.470	295,500
2024-12-11	0.475	0.480	0.470	0.470	0.470	162,100
2024-12-10	0.470	0.480	0.470	0.470	0.470	66,900
2024-12-09	0.470	0.475	0.465	0.475	0.475	266,800
2024-12-06	0.470	0.490	0.470	0.475	0.475	136,700
2024-12-05	0.480	0.485	0.465	0.470	0.470	669,600
2024-12-04	0.485	0.485	0.475	0.475	0.475	829,900
2024-12-03	0.485	0.485	0.480	0.485	0.485	388,000
2024-12-02	0.485	0.495	0.485	0.490	0.490	142,200
2024-11-29	0.485	0.490	0.485	0.485	0.485	323,700
2024-11-28	0.490	0.490	0.485	0.485	0.485	10,000
2024-11-27	0.490	0.490	0.485	0.490	0.490	368,600
2024-11-26	0.490	0.490	0.490	0.490	0.490	117,900
2024-11-25	0.495	0.495	0.485	0.490	0.490	61,100

← NewerPage 8 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.