Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-26	2.720	2.780	2.720	2.780	2.780	15,500
2024-06-25	2.720	2.720	2.710	2.710	2.710	8,100
2024-06-24	2.720	2.720	2.720	2.720	2.720	1,200
2024-06-21	2.720	2.720	2.720	2.720	2.720	17,600
2024-06-20	2.720	2.720	2.710	2.720	2.720	8,500
2024-06-19	2.730	2.730	2.720	2.720	2.720	35,200
2024-06-18	2.740	2.760	2.730	2.740	2.740	4,400
2024-06-14	2.730	2.750	2.730	2.750	2.750	21,200
2024-06-13	2.730	2.740	2.730	2.730	2.730	24,600
2024-06-12	2.720	2.740	2.720	2.730	2.730	28,500
2024-06-11	2.710	2.730	2.710	2.730	2.730	5,400
2024-06-10	2.730	2.740	2.730	2.730	2.730	9,600
2024-06-07	2.750	2.750	2.700	2.720	2.720	9,100
2024-06-06	2.700	2.710	2.700	2.700	2.700	5,600
2024-06-05	2.720	2.720	2.710	2.710	2.710	5,900
2024-06-04	2.760	2.760	2.690	2.700	2.700	122,300
2024-05-31	2.800	2.800	2.800	2.800	2.800	5,000
2024-05-30	2.780	2.800	2.770	2.800	2.800	10,100
2024-05-29	2.830	2.830	2.780	2.800	2.800	47,400
2024-05-28	2.840	2.840	2.800	2.830	2.830	50,500
2024-05-27	2.840	2.840	2.830	2.830	2.830	63,400
2024-05-24	2.880	2.880	2.840	2.840	2.840	32,900
2024-05-23	2.990	2.990	2.880	2.880	2.880	38,400
2024-05-21	2.970	3.000	2.940	2.950	2.950	25,400
2024-05-20	2.890	2.970	2.890	2.960	2.960	26,200
2024-05-17	2.880	2.890	2.880	2.890	2.890	4,000
2024-05-15	2.920	2.950	2.920	2.950	2.950	12,500
2024-05-14	2.870	2.910	2.870	2.910	2.910	8,300
2024-05-13	2.860	2.950	2.860	2.950	2.950	19,500
2024-05-10	2.850	2.910	2.840	2.860	2.860	48,000
2024-05-09	2.850	2.900	2.850	2.850	2.850	14,700
2024-05-08	2.860	2.870	2.840	2.840	2.840	46,500
2024-05-07	2.860	2.860	2.860	2.860	2.860	4,000
2024-05-06	2.860	2.870	2.860	2.870	2.870	19,300
2024-05-03	2.900	2.900	2.860	2.860	2.860	57,300
2024-05-02	2.910	2.910	2.910	2.910	2.910	2,900
2024-04-30	2.920	2.940	2.910	2.940	2.940	7,400
2024-04-29	2.910	2.940	2.910	2.940	2.940	1,500
2024-04-26	2.910	2.910	2.910	2.910	2.910	16,000
2024-04-25	2.910	2.950	2.910	2.950	2.950	1,900
2024-04-24	2.950	2.950	2.950	2.950	2.950	15,200
2024-04-23	2.970	2.980	2.950	2.950	2.950	61,000
2024-04-22	2.990	2.990	2.970	2.970	2.970	2,000
2024-04-19	3.000	3.000	2.950	2.950	2.950	27,300
2024-04-18	3.020	3.020	2.970	3.000	3.000	24,600
2024-04-17	3.050	3.050	2.970	2.970	2.970	3,800
2024-04-16	2.980	2.980	2.960	2.960	2.960	15,000
2024-04-15	3.030	3.030	3.000	3.000	3.000	25,000
2024-04-12	3.020	3.110	3.020	3.070	3.070	55,700
2024-04-09	2.960	3.080	2.960	3.080	3.080	72,500
2024-04-08	2.930	2.970	2.930	2.950	2.950	40,400
2024-04-05	2.880	2.930	2.880	2.930	2.930	19,300
2024-04-04	2.890	2.890	2.890	2.890	2.890	43,500
2024-04-03	2.890	2.890	2.890	2.890	2.890	2,000
2024-04-02	2.880	2.900	2.880	2.880	2.880	40,300
2024-04-01	2.870	2.880	2.870	2.870	2.870	18,700
2024-03-29	2.880	2.880	2.880	2.880	2.880	8,000
2024-03-27	2.840	2.880	2.840	2.880	2.880	33,000
2024-03-26	2.830	2.830	2.830	2.830	2.830	3,300
2024-03-22	2.830	2.830	2.830	2.830	2.830	200

← NewerPage 10 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.