Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 5070.KLSE stock page

Protasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.245	0.245	0.240	0.240	0.240	164,100
2025-11-11	0.245	0.245	0.245	0.245	0.245	20,000
2025-11-10	0.245	0.250	0.245	0.245	0.245	134,900
2025-11-07	0.245	0.250	0.245	0.245	0.245	108,900
2025-11-06	0.250	0.250	0.245	0.250	0.250	150,100
2025-11-05	0.250	0.250	0.240	0.245	0.245	282,800
2025-11-04	0.255	0.255	0.240	0.250	0.250	1,099,600
2025-11-03	0.255	0.255	0.250	0.255	0.255	242,000
2025-10-31	0.255	0.265	0.250	0.255	0.255	1,610,600
2025-10-30	0.260	0.260	0.255	0.255	0.255	290,000
2025-10-29	0.260	0.260	0.255	0.260	0.260	107,900
2025-10-28	0.260	0.265	0.255	0.265	0.265	443,900
2025-10-27	0.260	0.265	0.260	0.260	0.260	291,900
2025-10-24	0.260	0.260	0.255	0.255	0.255	124,100
2025-10-23	0.260	0.260	0.255	0.260	0.260	197,800
2025-10-22	0.270	0.270	0.255	0.260	0.260	186,700
2025-10-21	0.260	0.265	0.260	0.260	0.260	571,200

← NewerPage 5 of 5 · 257 trading days

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.