Protasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.285	0.290	0.280	0.280	0.280	521,200
2024-08-27	0.295	0.295	0.285	0.285	0.285	372,500
2024-08-26	0.285	0.300	0.280	0.290	0.290	606,900
2024-08-23	0.290	0.295	0.280	0.285	0.285	890,800
2024-08-22	0.305	0.305	0.295	0.295	0.295	402,700
2024-08-21	0.310	0.315	0.305	0.305	0.305	582,000
2024-08-20	0.315	0.320	0.300	0.300	0.300	664,100
2024-08-19	0.320	0.330	0.310	0.320	0.320	520,500
2024-08-16	0.325	0.330	0.315	0.315	0.315	469,300
2024-08-15	0.325	0.325	0.315	0.315	0.315	477,100
2024-08-14	0.325	0.330	0.320	0.330	0.330	271,400
2024-08-13	0.325	0.345	0.310	0.325	0.325	3,641,800
2024-08-12	0.320	0.330	0.315	0.320	0.320	1,447,800
2024-08-09	0.310	0.330	0.310	0.315	0.315	1,644,700
2024-08-08	0.290	0.320	0.285	0.310	0.310	2,492,000
2024-08-07	0.285	0.305	0.275	0.300	0.300	1,572,500
2024-08-06	0.275	0.295	0.265	0.285	0.285	3,051,900
2024-08-05	0.315	0.315	0.270	0.275	0.275	6,895,000
2024-08-02	0.330	0.335	0.315	0.320	0.320	1,039,600
2024-08-01	0.340	0.350	0.335	0.335	0.335	499,000
2024-07-31	0.345	0.350	0.340	0.340	0.340	462,900
2024-07-30	0.350	0.350	0.345	0.350	0.350	918,400
2024-07-29	0.350	0.355	0.340	0.350	0.350	1,192,200
2024-07-26	0.350	0.360	0.345	0.350	0.350	666,600
2024-07-25	0.370	0.370	0.355	0.355	0.355	805,900
2024-07-24	0.380	0.380	0.365	0.370	0.370	1,429,700
2024-07-23	0.350	0.385	0.350	0.380	0.380	12,439,400
2024-07-22	0.365	0.365	0.300	0.350	0.350	14,714,600
2024-07-19	0.370	0.370	0.355	0.360	0.360	1,484,900
2024-07-18	0.350	0.375	0.350	0.370	0.370	2,206,800
2024-07-17	0.375	0.385	0.350	0.355	0.355	4,513,700
2024-07-16	0.385	0.385	0.375	0.375	0.375	2,010,800
2024-07-15	0.385	0.385	0.375	0.385	0.385	1,596,100
2024-07-12	0.400	0.400	0.385	0.385	0.385	1,266,100
2024-07-11	0.375	0.400	0.370	0.400	0.400	6,270,800
2024-07-10	0.385	0.390	0.365	0.370	0.370	1,418,600
2024-07-09	0.385	0.390	0.375	0.385	0.385	1,160,000
2024-07-05	0.380	0.395	0.375	0.385	0.385	4,648,400
2024-07-04	0.385	0.395	0.370	0.380	0.380	6,240,600
2024-07-03	0.375	0.400	0.375	0.390	0.390	4,913,200
2024-07-02	0.355	0.370	0.340	0.370	0.370	3,499,400
2024-07-01	0.340	0.350	0.340	0.345	0.345	834,400
2024-06-28	0.325	0.340	0.325	0.335	0.335	641,500
2024-06-27	0.340	0.340	0.315	0.320	0.320	3,483,000
2024-06-26	0.350	0.360	0.340	0.345	0.345	1,657,400
2024-06-25	0.355	0.355	0.335	0.350	0.350	1,915,300
2024-06-24	0.345	0.365	0.340	0.350	0.350	2,118,400
2024-06-21	0.360	0.365	0.345	0.350	0.350	1,702,600
2024-06-20	0.365	0.365	0.345	0.350	0.350	2,791,800
2024-06-19	0.370	0.375	0.360	0.370	0.370	2,289,800
2024-06-18	0.395	0.395	0.370	0.375	0.375	3,302,000
2024-06-14	0.350	0.400	0.350	0.390	0.390	14,727,600
2024-06-13	0.330	0.355	0.330	0.350	0.350	5,147,100
2024-06-12	0.360	0.365	0.330	0.330	0.330	5,216,300
2024-06-11	0.355	0.360	0.340	0.360	0.360	3,548,200
2024-06-10	0.320	0.360	0.320	0.355	0.355	13,561,600
2024-06-07	0.320	0.325	0.305	0.320	0.320	2,008,700
2024-06-06	0.305	0.330	0.305	0.320	0.320	8,460,100
2024-06-05	0.280	0.305	0.280	0.300	0.300	5,537,600
2024-06-04	0.275	0.280	0.270	0.275	0.275	2,297,600

← NewerPage 10 of 20 · 1,182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-30	0.0060 MYR
2019-06-18	0.0060 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.