Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.810	0.840	0.790	0.840	0.840	1,100
2026-07-27	0.840	0.840	0.810	0.840	0.840	5,100
2026-07-24	0.815	0.830	0.815	0.830	0.830	15,100
2026-07-23	0.825	0.840	0.810	0.840	0.840	23,900
2026-07-22	0.810	0.810	0.810	0.810	0.810	1,700
2026-07-21	0.835	0.835	0.835	0.835	0.835	0
2026-07-20	0.835	0.835	0.835	0.835	0.835	100
2026-07-17	0.820	0.830	0.790	0.830	0.830	3,400
2026-07-16	0.820	0.820	0.775	0.820	0.820	2,900
2026-07-15	0.795	0.820	0.780	0.780	0.780	31,100
2026-07-14	0.820	0.820	0.820	0.820	0.820	0
2026-07-13	0.795	0.820	0.795	0.820	0.820	1,100
2026-07-10	0.820	0.820	0.820	0.820	0.820	0
2026-07-09	0.820	0.820	0.820	0.820	0.820	2,000
2026-07-08	0.785	0.820	0.785	0.820	0.820	21,600
2026-07-07	0.780	0.820	0.780	0.820	0.820	2,400
2026-07-06	0.790	0.820	0.790	0.820	0.820	49,700
2026-07-03	0.780	0.820	0.780	0.820	0.820	39,300
2026-07-02	0.800	0.820	0.795	0.795	0.795	170,600
2026-07-01	0.835	0.835	0.795	0.795	0.795	87,600
2026-06-30	0.825	0.850	0.825	0.825	0.825	22,200
2026-06-29	0.840	0.850	0.840	0.850	0.850	2,000
2026-06-26	0.840	0.840	0.830	0.840	0.840	45,700
2026-06-25	0.865	0.865	0.835	0.840	0.840	1,300
2026-06-24	0.835	0.840	0.835	0.840	0.840	28,000
2026-06-23	0.850	0.850	0.850	0.850	0.850	6,000
2026-06-22	0.845	0.880	0.845	0.880	0.880	21,100
2026-06-19	0.870	0.870	0.870	0.870	0.870	0
2026-06-18	0.880	0.880	0.865	0.870	0.870	9,600
2026-06-17	0.860	0.860	0.860	0.860	0.860	0
2026-06-16	0.845	0.880	0.845	0.860	0.860	29,700
2026-06-15	0.825	0.845	0.825	0.825	0.825	40,900
2026-06-12	0.835	0.840	0.825	0.830	0.830	21,300
2026-06-11	0.835	0.845	0.825	0.840	0.840	17,600
2026-06-10	0.825	0.855	0.810	0.850	0.850	124,600
2026-06-09	0.890	0.890	0.805	0.825	0.825	368,600
2026-06-08	0.900	0.900	0.860	0.875	0.875	76,300
2026-06-05	0.900	0.910	0.850	0.910	0.910	192,000
2026-06-04	1.000	1.030	0.870	0.910	0.910	688,000
2026-06-03	1.350	1.350	1.000	1.000	1.000	830,200
2026-06-02	1.390	1.390	1.390	1.390	1.390	0
2026-06-01	1.390	1.390	1.390	1.390	1.390	0
2026-05-29	1.390	1.390	1.390	1.390	1.390	0
2026-05-28	1.390	1.390	1.390	1.390	1.390	0
2026-05-27	1.390	1.390	1.390	1.390	1.390	0
2026-05-26	1.390	1.390	1.390	1.390	1.390	0
2026-05-25	1.350	1.390	1.320	1.390	1.390	28,100
2026-05-22	1.350	1.390	1.350	1.390	1.390	6,300
2026-05-21	1.400	1.400	1.400	1.400	1.400	100
2026-05-20	1.380	1.380	1.350	1.350	1.350	59,200
2026-05-19	1.360	1.410	1.360	1.410	1.410	4,700
2026-05-18	1.380	1.410	1.350	1.410	1.410	16,600
2026-05-15	1.450	1.450	1.450	1.450	1.450	0
2026-05-14	1.450	1.450	1.450	1.450	1.450	0
2026-05-13	1.450	1.450	1.450	1.450	1.450	0
2026-05-12	1.450	1.450	1.450	1.450	1.450	0
2026-05-11	1.450	1.450	1.380	1.450	1.450	63,100
2026-05-08	1.430	1.430	1.390	1.390	1.390	26,600
2026-05-07	1.400	1.430	1.400	1.430	1.430	2,600
2026-05-06	1.430	1.430	1.430	1.430	1.430	100

← NewerPage 2 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.