Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.780	0.780	0.770	0.770	0.770	8,800
2026-10-19	0.725	0.770	0.725	0.770	0.770	3,700
2026-10-16	0.780	0.780	0.780	0.780	0.780	8,500
2026-10-15	0.735	0.735	0.735	0.735	0.735	0
2026-10-14	0.740	0.740	0.735	0.735	0.735	10,200
2026-10-13	0.740	0.740	0.740	0.740	0.740	6,100
2026-10-12	0.740	0.740	0.740	0.740	0.740	0
2026-10-09	0.740	0.740	0.740	0.740	0.740	0
2026-10-08	0.740	0.740	0.740	0.740	0.740	200
2026-10-07	0.750	0.750	0.750	0.750	0.750	0
2026-10-06	0.750	0.750	0.750	0.750	0.750	0
2026-10-05	0.750	0.750	0.750	0.750	0.750	0
2026-10-02	0.820	0.820	0.750	0.750	0.750	62,100
2026-10-01	0.750	0.750	0.750	0.750	0.750	5,600
2026-09-30	0.745	0.750	0.745	0.750	0.750	3,100
2026-09-29	0.795	0.795	0.795	0.795	0.795	0
2026-09-28	0.795	0.795	0.795	0.795	0.795	200
2026-09-25	0.790	0.790	0.760	0.790	0.790	3,100
2026-09-24	0.740	0.740	0.740	0.740	0.740	0
2026-09-23	0.740	0.740	0.740	0.740	0.740	4,400
2026-09-22	0.795	0.795	0.795	0.795	0.795	2,000
2026-09-21	0.805	0.805	0.805	0.805	0.805	0
2026-09-18	0.805	0.805	0.805	0.805	0.805	100
2026-09-17	0.795	0.795	0.750	0.750	0.750	13,100
2026-09-16	0.820	0.820	0.820	0.820	0.820	0
2026-09-15	0.755	0.825	0.750	0.820	0.820	38,800
2026-09-14	0.850	0.850	0.750	0.750	0.750	73,600
2026-09-11	0.800	0.825	0.790	0.790	0.790	2,900
2026-09-10	0.795	0.845	0.795	0.845	0.845	2,800
2026-09-09	0.845	0.870	0.795	0.850	0.850	46,000
2026-09-08	0.865	0.870	0.795	0.865	0.865	4,700
2026-09-07	0.880	0.880	0.880	0.880	0.880	0
2026-09-04	0.815	0.880	0.800	0.880	0.880	15,000
2026-09-03	0.765	0.845	0.765	0.845	0.845	600
2026-09-02	0.820	0.820	0.765	0.765	0.765	38,000
2026-09-01	0.830	0.900	0.830	0.900	0.900	1,600
2026-08-31	0.920	0.920	0.920	0.920	0.920	0
2026-08-28	0.920	0.920	0.920	0.920	0.920	0
2026-08-27	0.915	0.925	0.880	0.920	0.920	21,200
2026-08-26	0.880	0.915	0.880	0.915	0.915	8,100
2026-08-25	0.915	0.915	0.915	0.915	0.915	0
2026-08-24	0.900	0.915	0.900	0.915	0.915	50,000
2026-08-21	0.915	0.915	0.915	0.915	0.915	0
2026-08-20	0.925	0.925	0.880	0.915	0.915	69,000
2026-08-19	0.830	0.920	0.830	0.920	0.920	39,700
2026-08-18	0.875	0.875	0.820	0.820	0.820	13,900
2026-08-17	0.875	0.875	0.875	0.875	0.875	2,000
2026-08-14	0.860	0.880	0.860	0.875	0.875	4,400
2026-08-13	0.860	0.860	0.860	0.860	0.860	200
2026-08-12	0.870	0.870	0.870	0.870	0.870	0
2026-08-11	0.870	0.870	0.870	0.870	0.870	0
2026-08-10	0.870	0.870	0.870	0.870	0.870	200
2026-08-07	0.875	0.880	0.810	0.865	0.865	900
2026-08-06	0.875	0.875	0.875	0.875	0.875	200
2026-08-05	0.840	0.840	0.805	0.820	0.820	56,900
2026-08-04	0.840	0.840	0.840	0.840	0.840	1,000
2026-08-03	0.840	0.840	0.810	0.840	0.840	15,100
2026-07-31	0.840	0.840	0.840	0.840	0.840	25,200
2026-07-30	0.840	0.840	0.840	0.840	0.840	20,000
2026-07-29	0.790	0.840	0.790	0.840	0.840	500

Page 1 of 19 · 1,110 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-29	0.1000 MYR
2021-10-07	0.2000 MYR
2020-09-03	0.1000 MYR
2019-09-04	0.2000 MYR
2019-06-14	0.1000 MYR

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