Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	3.000	3.000	2.960	2.980	2.980	29,700
2023-12-06	3.100	3.100	3.000	3.000	3.000	5,000
2023-12-05	3.000	3.100	2.900	3.000	3.000	9,600
2023-12-04	3.100	3.100	3.000	3.000	3.000	28,500
2023-12-01	3.320	3.320	3.100	3.100	3.100	129,200
2023-11-30	3.330	3.410	3.330	3.410	3.410	11,200
2023-11-27	3.360	3.390	3.340	3.340	3.340	12,200
2023-11-24	3.360	3.370	3.330	3.360	3.360	6,500
2023-11-22	3.440	3.440	3.410	3.410	3.410	4,100
2023-11-21	3.340	3.350	3.340	3.350	3.350	3,300
2023-11-20	3.340	3.460	3.330	3.460	3.460	8,500
2023-11-17	3.490	3.490	3.380	3.440	3.440	19,200
2023-11-16	3.320	3.320	3.320	3.320	3.320	100
2023-11-15	3.490	3.490	3.410	3.410	3.410	3,000
2023-11-14	3.400	3.400	3.400	3.400	3.400	8,800
2023-11-10	3.410	3.430	3.390	3.430	3.430	20,100
2023-11-09	3.420	3.420	3.410	3.420	3.420	4,200
2023-11-08	3.430	3.430	3.420	3.420	3.420	1,500
2023-11-07	3.400	3.490	3.400	3.430	3.430	11,400
2023-11-01	3.420	3.420	3.400	3.400	3.400	3,100
2023-10-31	3.420	3.420	3.420	3.420	3.420	4,000
2023-10-24	3.450	3.450	3.430	3.430	3.430	6,000
2023-10-23	3.450	3.450	3.450	3.450	3.450	1,500
2023-10-19	3.450	3.450	3.450	3.450	3.450	1,500
2023-10-18	3.450	3.450	3.450	3.450	3.450	7,400
2023-10-17	3.520	3.520	3.450	3.450	3.450	17,700
2023-10-16	3.520	3.520	3.520	3.520	3.520	1,500
2023-10-13	3.520	3.520	3.520	3.520	3.520	500
2023-10-12	3.430	3.430	3.430	3.430	3.430	7,500
2023-10-11	3.430	3.440	3.430	3.430	3.430	8,500
2023-10-06	3.460	3.500	3.460	3.500	3.500	2,600
2023-10-05	3.480	3.480	3.480	3.480	3.480	100
2023-10-04	3.470	3.480	3.470	3.480	3.480	3,800
2023-10-03	3.480	3.500	3.470	3.500	3.500	2,500
2023-10-02	3.480	3.500	3.480	3.500	3.500	1,500
2023-09-29	3.480	3.480	3.480	3.480	3.480	7,000
2023-09-27	3.490	3.490	3.480	3.480	3.480	6,700
2023-09-26	3.490	3.500	3.480	3.490	3.490	8,600
2023-09-25	3.490	3.500	3.490	3.500	3.500	2,500
2023-09-22	3.500	3.500	3.500	3.500	3.500	6,300
2023-09-21	3.520	3.600	3.520	3.600	3.600	1,300
2023-09-19	3.570	3.600	3.560	3.560	3.560	7,000
2023-09-18	3.500	3.500	3.500	3.500	3.500	15,000
2023-09-15	3.570	3.570	3.570	3.570	3.570	1,500
2023-09-14	3.500	3.530	3.500	3.500	3.500	5,500
2023-09-12	3.520	3.530	3.520	3.530	3.530	5,400
2023-09-11	3.460	3.500	3.460	3.460	3.460	9,700
2023-09-08	3.450	3.490	3.450	3.480	3.480	6,000
2023-09-07	3.450	3.500	3.450	3.500	3.500	1,200
2023-09-06	3.430	3.430	3.430	3.430	3.430	1,800
2023-09-05	3.420	3.420	3.420	3.420	3.420	2,100
2023-09-04	3.460	3.520	3.460	3.520	3.520	2,300
2023-09-01	3.500	3.500	3.500	3.500	3.500	9,000
2023-08-29	3.500	3.520	3.500	3.500	3.500	7,000
2023-08-28	3.520	3.520	3.500	3.510	3.510	7,100
2023-08-25	3.480	3.520	3.480	3.520	3.520	24,700
2023-08-24	3.500	3.500	3.490	3.490	3.490	8,400
2023-08-22	3.500	3.500	3.480	3.500	3.500	11,700
2023-08-21	3.500	3.500	3.480	3.480	3.480	31,000
2023-08-18	3.610	3.610	3.500	3.520	3.520	104,000

← NewerPage 12 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.