Perusahaan Sadur Timah Malaysia Perstima Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 3.800 | 3.800 | 3.780 | 3.780 | 3.688 | 12,900 |
| 2022-06-17 | 3.830 | 3.830 | 3.800 | 3.830 | 3.737 | 9,700 |
| 2022-06-16 | 3.860 | 3.860 | 3.840 | 3.840 | 3.746 | 12,600 |
| 2022-06-15 | 3.830 | 3.840 | 3.830 | 3.840 | 3.746 | 10,000 |
| 2022-06-14 | 3.860 | 3.860 | 3.860 | 3.860 | 3.766 | 1,000 |
| 2022-06-13 | 3.840 | 3.880 | 3.840 | 3.840 | 3.746 | 15,100 |
| 2022-06-10 | 3.870 | 3.880 | 3.850 | 3.860 | 3.766 | 22,600 |
| 2022-06-09 | 3.900 | 3.900 | 3.880 | 3.880 | 3.785 | 30,400 |
| 2022-06-08 | 3.900 | 3.900 | 3.870 | 3.900 | 3.805 | 18,100 |
| 2022-06-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.805 | 9,000 |
| 2022-06-03 | 3.900 | 3.930 | 3.870 | 3.900 | 3.805 | 26,300 |
| 2022-06-02 | 3.910 | 3.950 | 3.900 | 3.900 | 3.805 | 30,400 |
| 2022-06-01 | 3.900 | 3.910 | 3.850 | 3.900 | 3.805 | 37,700 |
| 2022-05-30 | 3.810 | 3.810 | 3.810 | 3.810 | 3.717 | 500 |
| 2022-05-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.805 | 7,000 |
| 2022-05-26 | 3.910 | 3.910 | 3.900 | 3.900 | 3.805 | 13,100 |
| 2022-05-25 | 3.930 | 3.950 | 3.910 | 3.910 | 3.815 | 13,400 |
| 2022-05-23 | 3.940 | 3.940 | 3.900 | 3.900 | 3.805 | 600 |
| 2022-05-20 | 3.880 | 3.900 | 3.840 | 3.900 | 3.805 | 700 |
| 2022-05-18 | 3.880 | 3.980 | 3.880 | 3.980 | 3.883 | 300 |
| 2022-05-17 | 3.910 | 3.910 | 3.910 | 3.910 | 3.815 | 10,000 |
| 2022-05-11 | 3.910 | 3.930 | 3.900 | 3.930 | 3.834 | 12,000 |
| 2022-05-10 | 3.940 | 3.950 | 3.930 | 3.930 | 3.834 | 18,300 |
| 2022-05-09 | 3.930 | 4.000 | 3.930 | 3.940 | 3.844 | 6,100 |
| 2022-05-06 | 3.950 | 3.950 | 3.950 | 3.950 | 3.854 | 6,900 |
| 2022-05-05 | 3.990 | 3.990 | 3.980 | 3.980 | 3.883 | 6,400 |
| 2022-04-28 | 3.980 | 3.980 | 3.970 | 3.980 | 3.883 | 5,200 |
| 2022-04-27 | 3.990 | 3.990 | 3.980 | 3.980 | 3.883 | 7,000 |
| 2022-04-26 | 3.980 | 4.000 | 3.980 | 3.990 | 3.893 | 13,000 |
| 2022-04-25 | 4.000 | 4.000 | 3.990 | 3.990 | 3.893 | 10,000 |
| 2022-04-22 | 4.000 | 4.000 | 3.990 | 3.990 | 3.893 | 14,600 |
| 2022-04-21 | 4.000 | 4.010 | 3.990 | 4.010 | 3.912 | 13,000 |
| 2022-04-20 | 4.030 | 4.050 | 4.010 | 4.010 | 3.912 | 15,000 |
| 2022-04-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.902 | 4,100 |
| 2022-04-15 | 4.000 | 4.000 | 4.000 | 4.000 | 3.902 | 6,000 |
| 2022-04-14 | 4.030 | 4.030 | 4.010 | 4.010 | 3.912 | 20,000 |
| 2022-04-13 | 4.050 | 4.050 | 4.020 | 4.020 | 3.922 | 7,800 |
| 2022-04-12 | 4.020 | 4.020 | 4.020 | 4.020 | 3.922 | 23,000 |
| 2022-04-07 | 4.020 | 4.020 | 4.010 | 4.010 | 3.912 | 7,000 |
| 2022-04-06 | 4.040 | 4.040 | 4.010 | 4.010 | 3.912 | 15,200 |
| 2022-04-04 | 4.080 | 4.120 | 4.020 | 4.040 | 3.942 | 17,600 |
| 2022-04-01 | 3.990 | 4.000 | 3.990 | 4.000 | 3.902 | 10,100 |
| 2022-03-31 | 4.040 | 4.040 | 4.000 | 4.000 | 3.902 | 10,200 |
| 2022-03-30 | 4.040 | 4.040 | 4.040 | 4.040 | 3.942 | 3,600 |
| 2022-03-29 | 4.040 | 4.040 | 4.040 | 4.040 | 3.942 | 9,000 |
| 2022-03-28 | 4.050 | 4.050 | 4.040 | 4.050 | 3.951 | 6,400 |
| 2022-03-25 | 4.060 | 4.100 | 4.060 | 4.060 | 3.961 | 6,300 |
| 2022-03-24 | 4.080 | 4.090 | 4.060 | 4.060 | 3.961 | 10,900 |
| 2022-03-23 | 4.040 | 4.040 | 4.040 | 4.040 | 3.942 | 100 |
| 2022-03-21 | 4.060 | 4.060 | 4.050 | 4.050 | 3.951 | 6,400 |
| 2022-03-18 | 4.150 | 4.150 | 4.060 | 4.060 | 3.961 | 17,300 |
| 2022-03-17 | 4.170 | 4.170 | 4.150 | 4.150 | 4.049 | 10,000 |
| 2022-03-16 | 4.050 | 4.150 | 4.050 | 4.100 | 4.000 | 27,100 |
| 2022-03-15 | 3.950 | 3.950 | 3.940 | 3.940 | 3.844 | 1,200 |
| 2022-03-10 | 3.930 | 3.940 | 3.930 | 3.930 | 3.834 | 2,500 |
| 2022-03-09 | 3.930 | 3.930 | 3.930 | 3.930 | 3.834 | 1,500 |
| 2022-03-08 | 3.930 | 3.930 | 3.930 | 3.930 | 3.834 | 1,800 |
| 2022-03-07 | 3.990 | 3.990 | 3.930 | 3.930 | 3.834 | 21,200 |
| 2022-03-04 | 4.020 | 4.020 | 3.990 | 3.990 | 3.893 | 16,700 |
| 2022-03-03 | 4.010 | 4.010 | 4.010 | 4.010 | 3.912 | 200 |
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.