Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.460	4.460	4.460	4.460	4.460	5,000
2023-04-27	4.460	4.470	4.460	4.460	4.460	5,500
2023-04-26	4.480	4.480	4.460	4.460	4.460	15,000
2023-04-25	4.460	4.520	4.460	4.480	4.480	7,200
2023-04-18	4.460	4.460	4.460	4.460	4.460	3,300
2023-04-14	4.450	4.450	4.440	4.440	4.440	13,000
2023-04-13	4.450	4.460	4.440	4.450	4.450	23,000
2023-04-10	4.440	4.440	4.410	4.410	4.410	3,400
2023-04-07	4.440	4.440	4.440	4.440	4.440	2,500
2023-04-06	4.470	4.470	4.460	4.460	4.460	14,000
2023-04-05	4.500	4.500	4.470	4.470	4.470	14,800
2023-04-03	4.570	4.570	4.500	4.500	4.500	96,000
2023-03-31	4.570	4.570	4.570	4.570	4.570	4,400
2023-03-30	4.580	4.580	4.580	4.580	4.580	5,000
2023-03-29	4.590	4.590	4.580	4.580	4.580	3,500
2023-03-27	4.680	4.700	4.590	4.590	4.590	29,400
2023-03-24	4.610	4.670	4.610	4.670	4.670	1,100
2023-03-23	4.600	4.660	4.600	4.660	4.660	10,000
2023-03-22	4.600	4.610	4.600	4.610	4.610	5,000
2023-03-21	4.510	4.600	4.510	4.600	4.600	4,000
2023-03-20	4.510	4.510	4.510	4.510	4.510	3,000
2023-03-16	4.510	4.510	4.500	4.500	4.500	20,300
2023-03-15	4.520	4.520	4.520	4.520	4.520	5,000
2023-03-14	4.550	4.550	4.520	4.520	4.520	5,300
2023-03-13	4.550	4.550	4.550	4.550	4.550	21,400
2023-03-10	4.560	4.560	4.560	4.560	4.560	14,000
2023-03-09	4.600	4.600	4.580	4.580	4.580	4,100
2023-03-08	4.550	4.560	4.550	4.560	4.560	5,400
2023-03-07	4.550	4.550	4.550	4.550	4.550	200
2023-03-06	4.510	4.560	4.510	4.550	4.550	5,200
2023-03-03	4.650	4.650	4.510	4.510	4.510	64,400
2023-03-02	4.650	4.650	4.650	4.650	4.650	24,100
2023-03-01	4.700	4.940	4.650	4.650	4.650	10,500
2023-02-28	4.650	4.660	4.640	4.640	4.640	14,300
2023-02-27	4.700	4.700	4.700	4.700	4.700	1,000
2023-02-24	4.710	4.710	4.700	4.700	4.700	5,300
2023-02-23	4.750	4.750	4.750	4.750	4.750	2,000
2023-02-22	4.730	4.870	4.700	4.700	4.700	2,400
2023-02-21	4.740	4.740	4.740	4.740	4.740	2,000
2023-02-20	4.810	4.810	4.800	4.800	4.800	10,400
2023-02-17	4.830	4.890	4.830	4.880	4.880	13,700
2023-02-16	4.960	4.960	4.840	4.840	4.840	3,600
2023-02-15	4.840	5.090	4.840	4.960	4.960	117,800
2023-02-14	4.800	4.800	4.800	4.800	4.800	1,100
2023-02-13	4.790	4.800	4.790	4.790	4.790	18,400
2023-02-10	4.800	4.800	4.800	4.800	4.800	5,900
2023-02-09	4.830	4.830	4.800	4.800	4.800	45,000
2023-02-08	4.870	4.900	4.840	4.860	4.860	18,400
2023-02-07	4.820	4.870	4.810	4.870	4.870	10,700
2023-02-03	4.810	4.810	4.810	4.810	4.810	9,000
2023-02-02	4.850	4.850	4.810	4.810	4.810	39,500
2023-01-31	4.880	4.880	4.850	4.850	4.850	6,100
2023-01-30	4.850	4.870	4.850	4.850	4.850	14,200
2023-01-27	4.800	4.860	4.800	4.860	4.860	17,600
2023-01-26	4.830	4.830	4.780	4.780	4.780	22,500
2023-01-25	4.720	4.790	4.720	4.750	4.750	27,600
2023-01-20	4.630	4.690	4.630	4.690	4.690	28,500
2023-01-19	4.580	4.620	4.580	4.620	4.620	18,900
2023-01-18	4.500	4.570	4.500	4.570	4.570	10,900
2023-01-17	4.530	4.530	4.490	4.520	4.520	10,900

← NewerPage 14 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.