Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	1.420	1.420	1.400	1.420	1.420	34,200
2026-05-04	1.400	1.430	1.400	1.430	1.430	6,100
2026-05-01	1.450	1.450	1.450	1.450	1.450	0
2026-04-30	1.450	1.450	1.450	1.450	1.450	0
2026-04-29	1.420	1.460	1.400	1.450	1.450	73,100
2026-04-28	1.430	1.460	1.420	1.460	1.460	65,700
2026-04-27	1.510	1.510	1.510	1.510	1.510	0
2026-04-24	1.510	1.510	1.510	1.510	1.510	0
2026-04-23	1.460	1.510	1.460	1.510	1.510	16,900
2026-04-22	1.400	1.460	1.400	1.460	1.460	3,300
2026-04-21	1.490	1.490	1.490	1.490	1.490	0
2026-04-20	1.450	1.490	1.410	1.490	1.490	37,700
2026-04-17	1.500	1.500	1.420	1.450	1.450	82,100
2026-04-16	1.500	1.500	1.500	1.500	1.500	0
2026-04-15	1.420	1.500	1.420	1.500	1.500	167,400
2026-04-14	1.470	1.470	1.420	1.420	1.420	1,500
2026-04-13	1.450	1.480	1.410	1.480	1.480	2,600
2026-04-10	1.500	1.500	1.410	1.450	1.450	64,300
2026-04-09	1.500	1.500	1.500	1.500	1.500	100
2026-04-08	1.500	1.500	1.490	1.500	1.500	2,100
2026-04-07	1.490	1.490	1.490	1.490	1.490	100
2026-04-06	1.490	1.490	1.490	1.490	1.490	1,100
2026-04-03	1.430	1.490	1.430	1.490	1.490	42,700
2026-04-02	1.500	1.500	1.500	1.500	1.500	0
2026-04-01	1.410	1.500	1.410	1.500	1.500	200
2026-03-31	1.420	1.500	1.410	1.500	1.500	11,200
2026-03-30	1.500	1.510	1.500	1.510	1.510	5,000
2026-03-27	1.430	1.510	1.420	1.510	1.510	7,900
2026-03-26	1.500	1.500	1.500	1.500	1.500	500
2026-03-25	1.590	1.590	1.590	1.590	1.590	5,200
2026-03-24	1.450	1.540	1.430	1.540	1.540	19,100
2026-03-20	1.520	1.520	1.520	1.520	1.520	0
2026-03-19	1.520	1.520	1.520	1.520	1.520	3,000
2026-03-18	1.430	1.510	1.420	1.510	1.510	37,000
2026-03-17	1.450	1.470	1.430	1.470	1.470	1,700
2026-03-16	1.470	1.470	1.470	1.470	1.470	1,000
2026-03-13	1.460	1.470	1.420	1.470	1.470	11,100
2026-03-12	1.430	1.470	1.420	1.470	1.470	98,800
2026-03-11	1.500	1.500	1.500	1.500	1.500	100
2026-03-10	1.490	1.590	1.450	1.450	1.450	35,500
2026-03-09	1.510	1.510	1.480	1.480	1.480	17,200
2026-03-06	1.570	1.570	1.570	1.570	1.570	1,800
2026-03-05	1.500	1.570	1.500	1.570	1.570	15,000
2026-03-04	1.580	1.580	1.520	1.520	1.520	4,800
2026-03-03	1.560	1.580	1.560	1.580	1.580	5,000
2026-03-02	1.510	1.520	1.510	1.520	1.520	4,500
2026-02-27	1.530	1.570	1.520	1.570	1.570	16,100
2026-02-26	1.580	1.580	1.570	1.580	1.580	21,500
2026-02-25	1.580	1.590	1.500	1.590	1.590	186,100
2026-02-24	1.630	1.630	1.600	1.630	1.630	144,700
2026-02-23	1.700	1.700	1.690	1.690	1.690	29,200
2026-02-20	1.750	1.760	1.730	1.750	1.750	16,000
2026-02-19	1.720	1.720	1.720	1.720	1.720	2,500
2026-02-16	1.770	1.770	1.710	1.720	1.720	82,300
2026-02-13	1.900	1.900	1.760	1.780	1.780	37,300
2026-02-12	1.910	1.950	1.900	1.950	1.950	12,600
2026-02-11	1.900	1.900	1.900	1.900	1.900	1,000
2026-02-10	1.890	1.910	1.890	1.900	1.900	15,200
2026-02-09	1.900	1.950	1.900	1.950	1.950	36,300
2026-02-06	1.880	1.890	1.880	1.890	1.890	3,800

← NewerPage 3 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.