Perusahaan Sadur Timah Malaysia Perstima Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.440 | 4.440 | 4.290 | 4.290 | 4.185 | 52,800 |
| 2022-09-23 | 4.590 | 4.590 | 4.590 | 4.590 | 4.478 | 17,000 |
| 2022-09-22 | 4.620 | 4.630 | 4.590 | 4.590 | 4.478 | 11,800 |
| 2022-09-21 | 4.550 | 4.630 | 4.550 | 4.630 | 4.517 | 32,400 |
| 2022-09-20 | 4.540 | 4.540 | 4.540 | 4.540 | 4.429 | 3,500 |
| 2022-09-19 | 4.700 | 4.700 | 4.420 | 4.530 | 4.420 | 20,800 |
| 2022-09-15 | 4.600 | 4.730 | 4.600 | 4.640 | 4.527 | 36,600 |
| 2022-09-14 | 4.540 | 4.600 | 4.540 | 4.600 | 4.488 | 4,500 |
| 2022-09-13 | 4.610 | 4.610 | 4.530 | 4.600 | 4.488 | 24,200 |
| 2022-09-12 | 4.610 | 4.660 | 4.580 | 4.610 | 4.498 | 29,700 |
| 2022-09-09 | 4.630 | 4.650 | 4.610 | 4.610 | 4.498 | 11,600 |
| 2022-09-08 | 4.790 | 4.790 | 4.630 | 4.660 | 4.546 | 5,800 |
| 2022-09-07 | 4.790 | 4.790 | 4.600 | 4.660 | 4.546 | 44,600 |
| 2022-09-06 | 4.500 | 4.800 | 4.480 | 4.790 | 4.673 | 81,100 |
| 2022-09-05 | 4.190 | 4.520 | 4.190 | 4.520 | 4.410 | 133,100 |
| 2022-09-02 | 4.270 | 4.280 | 4.190 | 4.210 | 4.107 | 23,500 |
| 2022-09-01 | 3.960 | 4.270 | 3.960 | 4.270 | 4.166 | 115,600 |
| 2022-08-30 | 3.900 | 3.910 | 3.900 | 3.900 | 3.805 | 11,700 |
| 2022-08-29 | 3.900 | 3.930 | 3.900 | 3.930 | 3.834 | 3,000 |
| 2022-08-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.824 | 2,000 |
| 2022-08-25 | 3.870 | 3.920 | 3.860 | 3.920 | 3.824 | 4,100 |
| 2022-08-24 | 3.900 | 3.900 | 3.850 | 3.850 | 3.756 | 4,700 |
| 2022-08-22 | 3.890 | 3.900 | 3.890 | 3.890 | 3.795 | 12,200 |
| 2022-08-19 | 3.860 | 3.880 | 3.860 | 3.880 | 3.785 | 4,800 |
| 2022-08-16 | 3.810 | 3.810 | 3.810 | 3.810 | 3.717 | 700 |
| 2022-08-15 | 3.780 | 3.800 | 3.780 | 3.800 | 3.707 | 5,100 |
| 2022-08-12 | 3.770 | 3.770 | 3.770 | 3.770 | 3.678 | 200 |
| 2022-08-11 | 3.760 | 3.770 | 3.760 | 3.770 | 3.678 | 1,200 |
| 2022-08-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.659 | 100 |
| 2022-08-08 | 3.720 | 3.720 | 3.720 | 3.720 | 3.629 | 300 |
| 2022-08-05 | 3.830 | 3.870 | 3.830 | 3.870 | 3.776 | 2,000 |
| 2022-08-04 | 3.800 | 3.870 | 3.800 | 3.820 | 3.727 | 11,500 |
| 2022-08-03 | 3.810 | 3.810 | 3.810 | 3.810 | 3.717 | 8,100 |
| 2022-08-01 | 3.800 | 3.820 | 3.800 | 3.810 | 3.717 | 12,500 |
| 2022-07-28 | 3.810 | 3.810 | 3.810 | 3.810 | 3.717 | 4,000 |
| 2022-07-27 | 3.830 | 3.830 | 3.810 | 3.810 | 3.717 | 10,600 |
| 2022-07-26 | 3.830 | 3.860 | 3.830 | 3.830 | 3.737 | 21,000 |
| 2022-07-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.766 | 6,000 |
| 2022-07-22 | 3.800 | 3.850 | 3.800 | 3.850 | 3.756 | 7,000 |
| 2022-07-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.746 | 1,500 |
| 2022-07-20 | 3.820 | 3.840 | 3.820 | 3.840 | 3.746 | 10,400 |
| 2022-07-19 | 3.810 | 3.810 | 3.810 | 3.810 | 3.717 | 8,300 |
| 2022-07-18 | 3.800 | 3.820 | 3.780 | 3.820 | 3.727 | 3,600 |
| 2022-07-15 | 3.790 | 3.790 | 3.780 | 3.780 | 3.688 | 10,000 |
| 2022-07-14 | 3.760 | 3.790 | 3.760 | 3.790 | 3.698 | 8,600 |
| 2022-07-13 | 3.820 | 3.820 | 3.780 | 3.780 | 3.688 | 8,100 |
| 2022-07-12 | 3.810 | 3.820 | 3.810 | 3.820 | 3.727 | 3,900 |
| 2022-07-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.707 | 5,000 |
| 2022-07-07 | 3.780 | 3.780 | 3.770 | 3.780 | 3.688 | 19,900 |
| 2022-07-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.707 | 10,000 |
| 2022-07-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.707 | 5,000 |
| 2022-07-04 | 3.790 | 3.790 | 3.790 | 3.790 | 3.698 | 15,500 |
| 2022-07-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.688 | 5,100 |
| 2022-06-30 | 3.790 | 3.810 | 3.790 | 3.790 | 3.698 | 16,200 |
| 2022-06-28 | 3.760 | 3.800 | 3.760 | 3.800 | 3.707 | 1,000 |
| 2022-06-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.688 | 3,600 |
| 2022-06-24 | 3.760 | 3.780 | 3.750 | 3.780 | 3.688 | 27,200 |
| 2022-06-23 | 3.780 | 3.780 | 3.760 | 3.780 | 3.688 | 39,000 |
| 2022-06-22 | 3.780 | 3.780 | 3.780 | 3.780 | 3.688 | 1,000 |
| 2022-06-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.707 | 100 |
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.