Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	4.000	4.000	3.610	3.650	3.650	61,700
2023-08-16	4.000	4.000	4.000	4.000	4.000	13,000
2023-08-15	4.000	4.000	4.000	4.000	4.000	5,000
2023-08-14	3.970	3.970	3.970	3.970	3.970	1,700
2023-08-11	3.990	4.000	3.980	3.980	3.980	6,100
2023-08-09	3.990	3.990	3.990	3.990	3.990	2,000
2023-08-04	3.990	3.990	3.990	3.990	3.990	1,000
2023-08-03	4.000	4.000	4.000	4.000	4.000	1,000
2023-08-02	4.040	4.040	4.040	4.040	4.040	100
2023-08-01	4.000	4.040	4.000	4.040	4.040	3,400
2023-07-31	4.010	4.010	4.000	4.000	4.000	6,100
2023-07-28	4.010	4.010	4.000	4.000	4.000	14,300
2023-07-27	4.020	4.020	4.010	4.010	4.010	3,000
2023-07-26	4.050	4.050	4.050	4.050	4.050	1,000
2023-07-25	4.030	4.050	4.010	4.050	4.050	13,800
2023-07-24	4.020	4.070	4.020	4.070	4.070	600
2023-07-20	4.020	4.090	4.020	4.090	4.090	1,700
2023-07-18	4.020	4.020	4.010	4.010	4.010	1,300
2023-07-17	4.010	4.010	4.010	4.010	4.010	1,700
2023-07-14	4.010	4.010	4.010	4.010	4.010	3,500
2023-07-12	4.050	4.050	4.050	4.050	4.050	200
2023-07-11	4.050	4.050	4.050	4.050	4.050	1,500
2023-07-10	4.020	4.050	4.020	4.050	4.050	10,000
2023-07-04	4.070	4.070	4.070	4.070	4.070	1,000
2023-07-03	4.060	4.060	4.060	4.060	4.060	1,000
2023-06-30	4.000	4.030	4.000	4.030	4.030	4,100
2023-06-28	4.010	4.010	4.010	4.010	4.010	1,300
2023-06-26	4.020	4.070	4.020	4.070	4.070	4,000
2023-06-23	4.020	4.020	4.020	4.020	4.020	1,000
2023-06-22	4.000	4.050	4.000	4.050	4.050	1,200
2023-06-21	4.010	4.010	4.010	4.010	4.010	1,000
2023-06-20	4.000	4.000	4.000	4.000	4.000	300
2023-06-19	4.000	4.000	4.000	4.000	4.000	15,500
2023-06-16	4.020	4.020	4.000	4.020	4.020	17,200
2023-06-15	3.950	4.000	3.950	4.000	4.000	8,000
2023-06-14	3.950	4.000	3.950	4.000	4.000	2,900
2023-06-13	3.950	3.950	3.950	3.950	3.950	100
2023-06-12	4.000	4.000	4.000	4.000	4.000	700
2023-06-08	4.000	4.010	4.000	4.010	4.010	12,000
2023-06-07	3.950	4.000	3.950	4.000	4.000	7,000
2023-06-06	4.010	4.010	3.960	3.980	3.980	35,400
2023-06-02	4.010	4.020	3.970	4.000	4.000	74,800
2023-06-01	4.250	4.250	4.000	4.080	4.080	61,700
2023-05-31	4.390	4.390	4.370	4.370	4.370	6,000
2023-05-30	4.400	4.400	4.400	4.400	4.400	2,000
2023-05-29	4.390	4.390	4.390	4.390	4.390	1,100
2023-05-26	4.390	4.390	4.390	4.390	4.390	1,000
2023-05-25	4.400	4.400	4.390	4.390	4.390	2,000
2023-05-24	4.400	4.400	4.400	4.400	4.400	8,700
2023-05-23	4.400	4.400	4.400	4.400	4.400	9,600
2023-05-22	4.400	4.400	4.400	4.400	4.400	12,200
2023-05-17	4.390	4.390	4.390	4.390	4.390	900
2023-05-15	4.400	4.400	4.400	4.400	4.400	2,900
2023-05-12	4.400	4.410	4.400	4.410	4.410	3,200
2023-05-10	4.400	4.400	4.400	4.400	4.400	2,000
2023-05-09	4.430	4.430	4.400	4.400	4.400	44,100
2023-05-08	4.430	4.430	4.430	4.430	4.430	4,400
2023-05-05	4.450	4.450	4.440	4.440	4.440	28,000
2023-05-03	4.460	4.460	4.450	4.450	4.450	19,000
2023-05-02	4.450	4.460	4.450	4.460	4.460	12,300

← NewerPage 13 of 19 · 1,106 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.