Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	1.930	1.930	1.930	1.930	1.930	0
2025-11-11	1.890	1.930	1.890	1.930	1.930	39,300
2025-11-10	1.930	1.940	1.930	1.940	1.940	4,000
2025-11-07	1.900	1.940	1.900	1.940	1.940	1,800
2025-11-06	1.900	1.940	1.890	1.930	1.930	35,800
2025-11-05	1.900	1.900	1.890	1.900	1.900	2,200
2025-11-04	1.890	1.900	1.890	1.900	1.900	18,800
2025-11-03	1.900	1.900	1.900	1.900	1.900	10,000
2025-10-31	1.900	1.900	1.900	1.900	1.900	2,600
2025-10-30	1.900	1.900	1.900	1.900	1.900	300
2025-10-29	1.900	1.900	1.900	1.900	1.900	1,000
2025-10-28	1.900	1.900	1.900	1.900	1.900	200
2025-10-27	1.890	1.890	1.890	1.890	1.890	1,100
2025-10-24	1.900	1.900	1.900	1.900	1.900	0
2025-10-23	1.900	1.900	1.900	1.900	1.900	0
2025-10-22	1.890	1.900	1.890	1.900	1.900	7,600
2025-10-21	1.900	1.900	1.900	1.900	1.900	600
2025-10-17	1.900	1.900	1.900	1.900	1.900	2,100
2025-10-16	1.890	1.890	1.890	1.890	1.890	0
2025-10-15	1.900	1.900	1.890	1.890	1.890	15,900
2025-10-14	1.900	1.900	1.900	1.900	1.900	13,000
2025-10-13	1.900	1.900	1.900	1.900	1.900	2,500
2025-10-10	1.900	1.900	1.900	1.900	1.900	6,000
2025-10-09	1.900	1.920	1.900	1.900	1.900	27,300
2025-10-08	1.900	1.920	1.900	1.900	1.900	30,000
2025-10-07	1.920	1.920	1.900	1.920	1.920	23,800
2025-10-06	1.920	1.920	1.900	1.920	1.920	43,700
2025-10-03	1.900	1.920	1.900	1.920	1.920	37,000
2025-10-02	1.890	1.900	1.890	1.890	1.890	18,100
2025-10-01	1.900	1.900	1.900	1.900	1.900	5,700
2025-09-30	1.900	1.900	1.900	1.900	1.900	4,300
2025-09-29	1.900	1.900	1.900	1.900	1.900	0
2025-09-26	1.890	1.950	1.890	1.900	1.900	28,800
2025-09-25	1.900	1.900	1.890	1.890	1.890	5,800
2025-09-24	1.900	1.930	1.890	1.890	1.890	10,500
2025-09-23	1.930	1.930	1.890	1.890	1.890	5,000
2025-09-22	1.970	1.970	1.970	1.970	1.970	6,000
2025-09-19	1.840	1.840	1.840	1.840	1.840	0
2025-09-18	1.840	1.840	1.840	1.840	1.840	8,000
2025-09-17	1.860	1.890	1.860	1.890	1.890	1,800
2025-09-16	1.870	1.870	1.870	1.870	1.870	0
2025-09-15	1.870	1.870	1.870	1.870	1.870	0
2025-09-12	1.870	1.870	1.870	1.870	1.870	4,000
2025-09-11	1.920	1.940	1.850	1.850	1.850	41,000
2025-09-10	1.900	1.900	1.900	1.900	1.900	12,000
2025-09-09	1.870	1.870	1.870	1.870	1.870	0
2025-09-08	1.860	1.870	1.820	1.870	1.870	24,000
2025-09-05	1.820	1.820	1.820	1.820	1.820	0
2025-09-04	1.820	1.820	1.820	1.820	1.820	23,000
2025-09-03	1.820	1.820	1.820	1.820	1.820	2,000
2025-09-02	1.820	1.820	1.820	1.820	1.820	0
2025-09-01	1.820	1.820	1.820	1.820	1.820	0
2025-08-29	1.820	1.820	1.820	1.820	1.820	100
2025-08-28	1.810	1.830	1.810	1.810	1.810	21,000
2025-08-27	1.880	1.880	1.770	1.850	1.850	13,200
2025-08-26	1.790	1.900	1.790	1.900	1.900	34,700
2025-08-25	1.780	1.780	1.780	1.780	1.780	9,100
2025-08-22	1.840	1.840	1.840	1.840	1.840	0
2025-08-21	1.840	1.840	1.840	1.840	1.840	1,000
2025-08-20	1.770	1.840	1.770	1.840	1.840	1,100

← NewerPage 5 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.