Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	4.520	4.520	4.480	4.480	4.480	10,900
2023-01-13	4.480	4.480	4.480	4.480	4.480	1,000
2023-01-11	4.420	4.440	4.420	4.440	4.440	5,100
2023-01-10	4.440	4.470	4.420	4.470	4.470	11,700
2023-01-09	4.490	4.500	4.420	4.420	4.420	14,100
2023-01-06	4.410	4.410	4.390	4.390	4.390	27,000
2023-01-05	4.500	4.500	4.490	4.490	4.490	4,000
2023-01-04	4.490	4.490	4.490	4.490	4.490	2,000
2023-01-03	4.410	4.440	4.410	4.440	4.440	3,000
2022-12-30	4.400	4.400	4.390	4.390	4.390	12,500
2022-12-29	4.380	4.380	4.380	4.380	4.380	3,000
2022-12-28	4.420	4.460	4.380	4.460	4.460	25,900
2022-12-23	4.590	4.590	4.550	4.550	4.550	1,500
2022-12-21	4.400	4.600	4.400	4.600	4.600	58,600
2022-12-20	4.380	4.390	4.350	4.370	4.370	19,400
2022-12-19	4.280	4.350	4.280	4.350	4.350	21,500
2022-12-15	4.250	4.310	4.250	4.310	4.310	12,600
2022-12-13	4.300	4.300	4.300	4.300	4.300	3,000
2022-12-12	4.220	4.310	4.210	4.300	4.300	41,800
2022-12-09	4.170	4.210	4.170	4.170	4.170	34,000
2022-12-07	4.190	4.220	4.190	4.200	4.200	20,100
2022-12-06	4.130	4.130	4.130	4.130	4.130	1,000
2022-12-05	4.130	4.130	4.130	4.130	4.130	3,300
2022-12-02	4.100	4.130	4.100	4.130	4.130	8,700
2022-12-01	4.100	4.100	4.100	4.100	4.100	5,800
2022-11-30	4.060	4.320	4.020	4.320	4.320	44,200
2022-11-29	4.130	4.130	4.050	4.100	4.100	41,000
2022-11-25	4.200	4.200	4.200	4.200	4.098	7,300
2022-11-24	4.180	4.230	4.180	4.230	4.127	9,000
2022-11-22	4.160	4.160	4.160	4.160	4.059	28,800
2022-11-17	4.160	4.180	4.100	4.110	4.010	11,000
2022-11-16	4.080	4.080	4.080	4.080	3.981	2,200
2022-11-15	4.090	4.090	4.080	4.080	3.981	2,800
2022-11-14	4.070	4.070	4.070	4.070	3.971	2,000
2022-11-11	4.080	4.080	4.060	4.070	3.971	48,100
2022-11-10	4.000	4.190	4.000	4.070	3.971	129,400
2022-11-09	4.390	4.390	4.280	4.280	4.176	16,100
2022-11-08	4.200	4.250	4.200	4.250	4.146	6,300
2022-11-07	4.250	4.250	4.250	4.250	4.146	1,600
2022-11-02	4.270	4.270	4.270	4.270	4.166	500
2022-11-01	4.260	4.260	4.260	4.260	4.156	400
2022-10-27	4.270	4.270	4.270	4.270	4.166	2,000
2022-10-26	4.260	4.260	4.260	4.260	4.156	1,000
2022-10-25	4.270	4.370	4.270	4.270	4.166	7,100
2022-10-21	4.400	4.400	4.270	4.270	4.166	2,200
2022-10-20	4.200	4.270	4.200	4.270	4.166	3,200
2022-10-19	4.190	4.190	4.190	4.190	4.088	4,000
2022-10-18	4.190	4.190	4.180	4.180	4.078	10,800
2022-10-17	4.190	4.190	4.190	4.190	4.088	4,000
2022-10-14	4.190	4.190	4.190	4.190	4.088	3,200
2022-10-13	4.220	4.220	4.190	4.190	4.088	6,900
2022-10-12	4.240	4.240	4.210	4.220	4.117	9,500
2022-10-11	4.230	4.230	4.220	4.220	4.117	6,000
2022-10-07	4.280	4.380	4.280	4.380	4.273	1,000
2022-10-06	4.270	4.270	4.270	4.270	4.166	1,500
2022-10-05	4.310	4.310	4.310	4.310	4.205	1,000
2022-10-04	4.240	4.270	4.240	4.260	4.156	4,800
2022-10-03	4.290	4.290	4.270	4.270	4.166	4,600
2022-09-30	4.280	4.280	4.280	4.280	4.176	3,000
2022-09-29	4.300	4.300	4.280	4.280	4.176	19,400

← NewerPage 15 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.