Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.880	1.900	1.880	1.890	1.890	7,500
2026-02-04	1.880	1.890	1.880	1.880	1.880	12,900
2026-02-03	1.880	1.880	1.880	1.880	1.880	0
2026-01-30	1.880	1.880	1.880	1.880	1.880	13,600
2026-01-29	1.780	1.800	1.780	1.790	1.790	6,100
2026-01-28	1.760	1.770	1.760	1.770	1.770	1,200
2026-01-27	1.740	1.890	1.740	1.760	1.760	5,300
2026-01-26	1.720	1.730	1.720	1.730	1.730	20,100
2026-01-23	1.900	1.910	1.740	1.740	1.740	6,700
2026-01-22	1.730	1.730	1.730	1.730	1.730	0
2026-01-21	1.690	1.730	1.690	1.730	1.730	1,300
2026-01-20	1.780	1.780	1.780	1.780	1.780	2,100
2026-01-19	1.770	1.770	1.770	1.770	1.770	200
2026-01-16	1.770	1.770	1.760	1.770	1.770	2,200
2026-01-15	1.750	1.750	1.710	1.750	1.750	5,900
2026-01-14	1.700	1.710	1.700	1.710	1.710	1,400
2026-01-13	1.680	1.740	1.680	1.720	1.720	3,600
2026-01-12	1.750	1.750	1.750	1.750	1.750	0
2026-01-09	1.710	1.750	1.690	1.750	1.750	21,000
2026-01-08	1.710	1.710	1.710	1.710	1.710	500
2026-01-07	1.700	1.720	1.690	1.720	1.720	31,900
2026-01-06	1.670	1.790	1.660	1.790	1.790	32,300
2026-01-05	1.800	1.800	1.800	1.800	1.800	0
2026-01-02	1.800	1.800	1.800	1.800	1.800	300
2026-01-01	1.800	1.800	1.800	1.800	1.800	0
2025-12-31	1.800	1.800	1.800	1.800	1.800	200
2025-12-30	1.770	1.770	1.770	1.770	1.770	100
2025-12-29	1.780	1.780	1.770	1.770	1.770	28,100
2025-12-26	1.780	1.780	1.780	1.780	1.780	5,400
2025-12-25	1.780	1.780	1.780	1.780	1.780	0
2025-12-24	1.780	1.780	1.780	1.780	1.780	4,000
2025-12-23	1.780	1.780	1.780	1.780	1.780	1,000
2025-12-22	1.780	1.780	1.780	1.780	1.780	7,400
2025-12-19	1.780	1.780	1.780	1.780	1.780	2,000
2025-12-18	1.790	1.920	1.780	1.780	1.780	16,100
2025-12-17	1.790	1.790	1.790	1.790	1.790	0
2025-12-16	1.780	1.790	1.780	1.790	1.790	2,800
2025-12-15	1.780	1.790	1.780	1.790	1.790	1,100
2025-12-12	1.790	1.790	1.790	1.790	1.790	4,000
2025-12-11	1.790	1.790	1.790	1.790	1.790	0
2025-12-10	1.790	1.790	1.790	1.790	1.790	6,100
2025-12-09	1.790	1.790	1.790	1.790	1.790	0
2025-12-08	1.790	1.790	1.790	1.790	1.790	0
2025-12-05	1.790	1.790	1.790	1.790	1.790	100
2025-12-04	1.790	1.790	1.790	1.790	1.790	0
2025-12-03	1.790	1.790	1.790	1.790	1.790	4,800
2025-12-02	1.850	1.850	1.850	1.850	1.850	12,500
2025-12-01	1.800	1.800	1.800	1.800	1.800	8,000
2025-11-28	1.790	1.790	1.790	1.790	1.790	0
2025-11-27	1.790	1.790	1.790	1.790	1.790	10,000
2025-11-26	1.830	1.830	1.830	1.830	1.830	5,000
2025-11-25	1.850	1.850	1.850	1.850	1.850	200
2025-11-24	1.900	1.900	1.840	1.840	1.840	21,200
2025-11-21	1.840	1.840	1.840	1.840	1.840	200
2025-11-20	1.880	1.880	1.850	1.850	1.850	39,800
2025-11-19	1.840	1.840	1.840	1.840	1.840	0
2025-11-18	1.840	1.840	1.840	1.840	1.840	2,000
2025-11-17	1.900	1.900	1.900	1.900	1.900	2,800
2025-11-14	1.900	1.900	1.840	1.900	1.900	14,600
2025-11-13	1.910	1.910	1.910	1.910	1.910	100

← NewerPage 4 of 19 · 1,107 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.