Perusahaan Sadur Timah Malaysia Perstima Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-21 | 2.840 | 2.840 | 2.830 | 2.830 | 2.830 | 200 |
| 2024-03-20 | 2.830 | 2.840 | 2.830 | 2.840 | 2.840 | 6,000 |
| 2024-03-19 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 15,000 |
| 2024-03-18 | 2.830 | 2.850 | 2.810 | 2.830 | 2.830 | 7,300 |
| 2024-03-15 | 2.850 | 2.850 | 2.830 | 2.830 | 2.830 | 2,400 |
| 2024-03-14 | 2.860 | 2.860 | 2.840 | 2.840 | 2.840 | 93,700 |
| 2024-03-13 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 54,500 |
| 2024-03-12 | 2.890 | 2.890 | 2.850 | 2.860 | 2.860 | 16,600 |
| 2024-03-11 | 2.950 | 2.950 | 2.890 | 2.890 | 2.890 | 1,000 |
| 2024-03-08 | 2.910 | 2.950 | 2.900 | 2.950 | 2.950 | 28,800 |
| 2024-03-06 | 2.950 | 2.950 | 2.930 | 2.930 | 2.930 | 1,000 |
| 2024-03-05 | 2.950 | 2.950 | 2.940 | 2.940 | 2.940 | 27,000 |
| 2024-03-04 | 2.960 | 3.000 | 2.960 | 2.960 | 2.960 | 35,000 |
| 2024-03-01 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 12,300 |
| 2024-02-29 | 2.990 | 3.030 | 2.990 | 3.030 | 3.030 | 21,800 |
| 2024-02-27 | 3.020 | 3.020 | 2.980 | 2.990 | 2.990 | 68,800 |
| 2024-02-26 | 3.150 | 3.150 | 3.040 | 3.080 | 3.080 | 127,200 |
| 2024-02-23 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 8,700 |
| 2024-02-22 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 2,700 |
| 2024-02-21 | 3.310 | 3.310 | 3.180 | 3.180 | 3.180 | 11,000 |
| 2024-02-20 | 3.180 | 3.180 | 3.170 | 3.180 | 3.180 | 1,900 |
| 2024-02-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 4,000 |
| 2024-02-16 | 3.180 | 3.190 | 3.180 | 3.190 | 3.190 | 4,000 |
| 2024-02-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 100 |
| 2024-02-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,000 |
| 2024-02-13 | 3.340 | 3.350 | 3.150 | 3.150 | 3.150 | 29,000 |
| 2024-02-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 6,100 |
| 2024-02-08 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 5,000 |
| 2024-02-06 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 6,500 |
| 2024-02-05 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 7,000 |
| 2024-02-02 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 13,700 |
| 2024-01-31 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 5,100 |
| 2024-01-29 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 8,100 |
| 2024-01-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 8,200 |
| 2024-01-24 | 3.150 | 3.180 | 3.150 | 3.160 | 3.160 | 19,500 |
| 2024-01-23 | 3.170 | 3.170 | 3.130 | 3.130 | 3.130 | 9,100 |
| 2024-01-22 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 6,000 |
| 2024-01-19 | 3.150 | 3.200 | 3.150 | 3.190 | 3.190 | 29,000 |
| 2024-01-18 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,100 |
| 2024-01-17 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 16,100 |
| 2024-01-16 | 3.150 | 3.160 | 3.150 | 3.150 | 3.150 | 10,300 |
| 2024-01-15 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 7,000 |
| 2024-01-11 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 3,300 |
| 2024-01-10 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 400 |
| 2024-01-09 | 3.150 | 3.370 | 3.150 | 3.190 | 3.190 | 22,000 |
| 2024-01-08 | 3.080 | 3.130 | 3.080 | 3.130 | 3.130 | 4,300 |
| 2024-01-05 | 3.100 | 3.130 | 3.100 | 3.130 | 3.130 | 14,000 |
| 2024-01-04 | 3.120 | 3.150 | 3.120 | 3.120 | 3.120 | 18,600 |
| 2024-01-03 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 4,400 |
| 2024-01-02 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 10,800 |
| 2023-12-29 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 26,500 |
| 2023-12-28 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 13,900 |
| 2023-12-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,000 |
| 2023-12-20 | 3.010 | 3.120 | 3.010 | 3.120 | 3.120 | 2,000 |
| 2023-12-19 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 15,700 |
| 2023-12-18 | 2.970 | 2.990 | 2.970 | 2.990 | 2.990 | 21,600 |
| 2023-12-15 | 2.990 | 3.000 | 2.970 | 2.970 | 2.970 | 17,600 |
| 2023-12-14 | 2.980 | 2.990 | 2.960 | 2.990 | 2.990 | 9,200 |
| 2023-12-11 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 3,000 |
| 2023-12-08 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 12,600 |
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.