Perusahaan Sadur Timah Malaysia Perstima Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 4.020 | 4.020 | 4.020 | 4.020 | 3.922 | 5,500 |
| 2022-03-01 | 4.020 | 4.080 | 4.010 | 4.020 | 3.922 | 4,700 |
| 2022-02-28 | 4.020 | 4.150 | 4.020 | 4.080 | 3.981 | 18,400 |
| 2022-02-25 | 4.050 | 4.100 | 4.010 | 4.020 | 3.922 | 14,500 |
| 2022-02-24 | 4.050 | 4.050 | 4.010 | 4.010 | 3.912 | 8,000 |
| 2022-02-23 | 4.070 | 4.080 | 4.070 | 4.070 | 3.971 | 11,400 |
| 2022-02-22 | 4.030 | 4.070 | 4.020 | 4.070 | 3.971 | 26,400 |
| 2022-02-21 | 4.000 | 4.030 | 4.000 | 4.010 | 3.912 | 10,800 |
| 2022-02-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.902 | 7,900 |
| 2022-02-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.902 | 8,300 |
| 2022-02-16 | 4.000 | 4.000 | 3.990 | 3.990 | 3.893 | 4,900 |
| 2022-02-15 | 4.100 | 4.100 | 3.900 | 3.990 | 3.893 | 33,800 |
| 2022-02-14 | 4.170 | 4.170 | 4.100 | 4.100 | 4.000 | 14,400 |
| 2022-02-11 | 4.040 | 4.160 | 4.040 | 4.160 | 4.059 | 93,900 |
| 2022-02-10 | 4.000 | 4.040 | 3.990 | 4.040 | 3.942 | 15,100 |
| 2022-02-09 | 3.980 | 3.980 | 3.960 | 3.970 | 3.873 | 25,500 |
| 2022-02-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.854 | 1,400 |
| 2022-02-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.805 | 3,000 |
| 2022-02-03 | 3.910 | 3.950 | 3.890 | 3.950 | 3.854 | 4,800 |
| 2022-01-28 | 3.900 | 3.910 | 3.900 | 3.910 | 3.815 | 600 |
| 2022-01-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.805 | 12,200 |
| 2022-01-26 | 3.910 | 3.910 | 3.910 | 3.910 | 3.815 | 500 |
| 2022-01-25 | 3.950 | 3.950 | 3.900 | 3.900 | 3.805 | 6,600 |
| 2022-01-21 | 3.900 | 3.910 | 3.880 | 3.900 | 3.805 | 13,700 |
| 2022-01-20 | 3.890 | 3.890 | 3.890 | 3.890 | 3.795 | 1,000 |
| 2022-01-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.805 | 2,500 |
| 2022-01-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.805 | 6,600 |
| 2022-01-14 | 3.900 | 3.900 | 3.880 | 3.900 | 3.805 | 8,200 |
| 2022-01-13 | 3.920 | 3.920 | 3.910 | 3.910 | 3.815 | 3,900 |
| 2022-01-12 | 3.920 | 3.950 | 3.900 | 3.950 | 3.854 | 4,300 |
| 2022-01-11 | 3.950 | 3.950 | 3.920 | 3.920 | 3.824 | 2,200 |
| 2022-01-10 | 3.970 | 3.970 | 3.950 | 3.950 | 3.854 | 1,500 |
| 2022-01-07 | 3.920 | 3.950 | 3.920 | 3.950 | 3.854 | 3,400 |
| 2022-01-06 | 3.910 | 3.910 | 3.910 | 3.910 | 3.815 | 6,000 |
| 2022-01-05 | 3.920 | 3.930 | 3.920 | 3.930 | 3.834 | 8,700 |
| 2022-01-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.805 | 100 |
| 2022-01-03 | 3.910 | 3.910 | 3.910 | 3.910 | 3.815 | 3,000 |
| 2021-12-31 | 3.900 | 3.940 | 3.880 | 3.940 | 3.844 | 5,600 |
| 2021-12-30 | 3.900 | 3.920 | 3.900 | 3.900 | 3.805 | 8,000 |
| 2021-12-29 | 3.910 | 3.910 | 3.910 | 3.910 | 3.815 | 500 |
| 2021-12-28 | 3.900 | 3.910 | 3.900 | 3.910 | 3.815 | 3,000 |
| 2021-12-27 | 3.910 | 3.910 | 3.910 | 3.910 | 3.815 | 1,900 |
| 2021-12-24 | 3.900 | 3.930 | 3.900 | 3.930 | 3.834 | 7,600 |
| 2021-12-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.805 | 5,900 |
| 2021-12-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.805 | 11,300 |
| 2021-12-21 | 3.850 | 3.880 | 3.850 | 3.880 | 3.785 | 33,800 |
| 2021-12-17 | 3.940 | 3.940 | 3.850 | 3.850 | 3.756 | 1,400 |
| 2021-12-16 | 3.800 | 3.960 | 3.800 | 3.940 | 3.844 | 168,000 |
| 2021-12-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.688 | 9,600 |
| 2021-12-14 | 3.710 | 3.750 | 3.710 | 3.750 | 3.659 | 2,300 |
| 2021-12-13 | 3.700 | 3.710 | 3.690 | 3.710 | 3.620 | 16,500 |
| 2021-12-10 | 3.700 | 3.700 | 3.690 | 3.690 | 3.600 | 9,000 |
| 2021-12-09 | 3.700 | 3.730 | 3.690 | 3.700 | 3.610 | 31,600 |
| 2021-12-08 | 3.690 | 3.720 | 3.690 | 3.690 | 3.600 | 7,000 |
| 2021-12-07 | 3.700 | 3.700 | 3.680 | 3.680 | 3.590 | 3,700 |
| 2021-12-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.610 | 8,300 |
| 2021-12-02 | 3.700 | 3.700 | 3.670 | 3.700 | 3.610 | 29,000 |
| 2021-12-01 | 3.710 | 3.720 | 3.690 | 3.690 | 3.600 | 46,700 |
| 2021-11-30 | 3.740 | 3.740 | 3.700 | 3.710 | 3.620 | 30,900 |
| 2021-11-29 | 3.740 | 3.740 | 3.710 | 3.710 | 3.620 | 18,300 |
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.