PTRB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.490	0.495	0.490	0.495	0.495	29,600
2024-11-21	0.495	0.495	0.490	0.490	0.490	174,700
2024-11-20	0.500	0.500	0.495	0.495	0.495	261,800
2024-11-19	0.495	0.500	0.495	0.500	0.500	275,400
2024-11-18	0.495	0.495	0.485	0.490	0.490	191,400
2024-11-15	0.495	0.500	0.495	0.500	0.500	130,100
2024-11-14	0.500	0.500	0.490	0.490	0.490	14,200
2024-11-13	0.495	0.495	0.490	0.490	0.490	147,400
2024-11-12	0.495	0.500	0.495	0.495	0.495	155,400
2024-11-11	0.500	0.500	0.495	0.495	0.495	103,500
2024-11-08	0.500	0.500	0.495	0.500	0.500	255,300
2024-11-07	0.490	0.500	0.490	0.500	0.500	311,100
2024-11-06	0.490	0.500	0.485	0.500	0.500	76,000
2024-11-05	0.485	0.500	0.480	0.500	0.500	332,600
2024-11-04	0.485	0.495	0.485	0.495	0.495	115,000
2024-11-01	0.490	0.500	0.485	0.500	0.500	124,100
2024-10-30	0.485	0.500	0.485	0.500	0.500	369,800
2024-10-29	0.500	0.500	0.485	0.485	0.485	161,500
2024-10-28	0.500	0.500	0.485	0.500	0.500	194,200
2024-10-25	0.500	0.505	0.490	0.505	0.505	841,300
2024-10-24	0.500	0.505	0.495	0.505	0.505	255,600
2024-10-23	0.505	0.510	0.500	0.500	0.500	399,100
2024-10-22	0.500	0.505	0.495	0.500	0.500	732,700
2024-10-21	0.520	0.520	0.505	0.505	0.505	96,200
2024-10-18	0.515	0.520	0.505	0.505	0.505	61,000
2024-10-17	0.520	0.520	0.505	0.520	0.520	96,400
2024-10-16	0.520	0.520	0.505	0.520	0.520	45,800
2024-10-15	0.520	0.520	0.500	0.520	0.520	273,300
2024-10-14	0.520	0.520	0.505	0.520	0.510	660,900
2024-10-11	0.525	0.525	0.515	0.515	0.505	159,400
2024-10-10	0.530	0.530	0.520	0.525	0.515	81,600
2024-10-09	0.530	0.535	0.520	0.525	0.515	211,300
2024-10-08	0.530	0.535	0.515	0.530	0.520	419,200
2024-10-07	0.525	0.530	0.510	0.525	0.515	338,100
2024-10-04	0.530	0.530	0.525	0.525	0.515	63,800
2024-10-03	0.505	0.530	0.505	0.530	0.520	375,700
2024-10-02	0.520	0.520	0.505	0.510	0.500	355,700
2024-10-01	0.530	0.530	0.520	0.520	0.510	235,500
2024-09-30	0.550	0.550	0.510	0.525	0.515	1,799,300
2024-09-27	0.545	0.550	0.540	0.550	0.539	177,000
2024-09-26	0.540	0.570	0.530	0.545	0.535	642,300
2024-09-25	0.540	0.545	0.535	0.540	0.530	214,500
2024-09-24	0.545	0.550	0.540	0.540	0.530	289,200
2024-09-23	0.550	0.550	0.540	0.545	0.535	362,100
2024-09-20	0.560	0.560	0.540	0.550	0.539	1,098,600
2024-09-19	0.575	0.575	0.555	0.555	0.544	590,900
2024-09-18	0.550	0.585	0.540	0.585	0.574	704,600
2024-09-17	0.550	0.555	0.545	0.555	0.544	241,200
2024-09-13	0.550	0.555	0.540	0.545	0.535	471,300
2024-09-12	0.560	0.560	0.555	0.560	0.549	87,600
2024-09-11	0.570	0.585	0.545	0.565	0.554	879,600
2024-09-10	0.580	0.580	0.555	0.565	0.554	133,700
2024-09-09	0.560	0.570	0.560	0.560	0.549	211,000
2024-09-06	0.575	0.595	0.560	0.570	0.559	344,500
2024-09-05	0.575	0.585	0.570	0.585	0.574	168,700
2024-09-04	0.580	0.580	0.570	0.580	0.569	224,500
2024-09-03	0.565	0.590	0.565	0.590	0.579	1,003,200
2024-09-02	0.565	0.565	0.550	0.555	0.544	385,100
2024-08-30	0.575	0.575	0.560	0.570	0.559	305,600
2024-08-29	0.565	0.580	0.555	0.580	0.569	691,900

← NewerPage 9 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.