Protasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.345	0.375	0.345	0.370	0.370	663,500
2025-02-20	0.350	0.360	0.345	0.345	0.345	1,774,900
2025-02-19	0.370	0.370	0.360	0.360	0.360	853,800
2025-02-18	0.375	0.380	0.365	0.375	0.375	1,222,100
2025-02-17	0.375	0.380	0.365	0.375	0.375	637,000
2025-02-14	0.390	0.390	0.375	0.375	0.375	1,353,500
2025-02-13	0.360	0.395	0.360	0.385	0.385	7,162,900
2025-02-12	0.350	0.350	0.340	0.345	0.345	994,500
2025-02-10	0.345	0.345	0.340	0.345	0.345	224,000
2025-02-07	0.345	0.350	0.345	0.345	0.345	122,700
2025-02-06	0.355	0.355	0.345	0.345	0.345	264,600
2025-02-05	0.365	0.365	0.355	0.355	0.355	142,700
2025-02-04	0.355	0.360	0.355	0.355	0.355	338,100
2025-02-03	0.375	0.375	0.350	0.355	0.355	1,203,200
2025-01-31	0.350	0.375	0.350	0.360	0.360	336,600
2025-01-28	0.350	0.350	0.340	0.350	0.350	577,200
2025-01-27	0.350	0.350	0.340	0.350	0.350	268,900
2025-01-24	0.355	0.360	0.350	0.360	0.360	49,700
2025-01-23	0.350	0.365	0.350	0.355	0.355	826,000
2025-01-22	0.345	0.355	0.340	0.350	0.350	361,700
2025-01-21	0.335	0.345	0.330	0.345	0.345	257,400
2025-01-20	0.350	0.350	0.330	0.335	0.335	1,410,300
2025-01-17	0.335	0.350	0.330	0.350	0.350	612,200
2025-01-16	0.340	0.345	0.325	0.340	0.340	1,729,800
2025-01-15	0.340	0.350	0.330	0.335	0.335	683,700
2025-01-14	0.350	0.355	0.340	0.340	0.340	546,000
2025-01-13	0.370	0.370	0.340	0.350	0.350	1,327,200
2025-01-10	0.380	0.380	0.365	0.370	0.370	775,900
2025-01-09	0.380	0.385	0.375	0.380	0.380	852,000
2025-01-08	0.390	0.400	0.380	0.385	0.385	4,550,400
2025-01-07	0.375	0.395	0.370	0.390	0.390	5,591,600
2025-01-06	0.355	0.370	0.355	0.370	0.370	2,948,900
2025-01-03	0.350	0.355	0.345	0.350	0.350	827,000
2025-01-02	0.355	0.355	0.340	0.350	0.350	1,229,400
2024-12-31	0.370	0.370	0.355	0.360	0.360	1,107,300
2024-12-30	0.345	0.370	0.345	0.365	0.365	4,209,800
2024-12-27	0.350	0.355	0.345	0.350	0.350	1,447,900
2024-12-26	0.350	0.360	0.340	0.350	0.350	1,160,900
2024-12-24	0.335	0.355	0.335	0.350	0.350	1,851,600
2024-12-23	0.330	0.340	0.330	0.335	0.335	1,135,900
2024-12-20	0.340	0.340	0.330	0.340	0.340	735,800
2024-12-19	0.335	0.345	0.330	0.345	0.345	631,700
2024-12-18	0.345	0.350	0.335	0.345	0.345	622,800
2024-12-17	0.330	0.355	0.330	0.345	0.345	1,523,500
2024-12-16	0.360	0.360	0.325	0.335	0.335	2,383,600
2024-12-13	0.350	0.360	0.345	0.355	0.355	1,172,700
2024-12-12	0.360	0.365	0.320	0.355	0.355	2,760,500
2024-12-11	0.360	0.370	0.360	0.365	0.365	1,957,500
2024-12-10	0.350	0.375	0.345	0.360	0.360	6,211,400
2024-12-09	0.335	0.355	0.335	0.350	0.350	4,901,200
2024-12-06	0.325	0.345	0.315	0.340	0.340	3,319,300
2024-12-05	0.335	0.335	0.320	0.320	0.320	1,886,200
2024-12-04	0.325	0.355	0.320	0.330	0.330	6,890,900
2024-12-03	0.305	0.335	0.305	0.325	0.325	7,060,100
2024-12-02	0.305	0.325	0.295	0.310	0.310	4,405,500
2024-11-29	0.295	0.325	0.275	0.310	0.310	20,861,801
2024-11-28	0.225	0.225	0.220	0.225	0.225	63,100
2024-11-27	0.225	0.225	0.225	0.225	0.225	10,000
2024-11-26	0.220	0.225	0.215	0.225	0.225	200,300
2024-11-25	0.220	0.225	0.220	0.220	0.220	48,700

← NewerPage 8 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.