Perusahaan Sadur Timah Malaysia Perstima Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-08-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-08-15 | 1.800 | 1.830 | 1.770 | 1.830 | 1.830 | 7,100 |
| 2025-08-14 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 3,800 |
| 2025-08-13 | 1.790 | 1.800 | 1.780 | 1.800 | 1.800 | 5,300 |
| 2025-08-12 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 200 |
| 2025-08-11 | 1.830 | 1.830 | 1.790 | 1.800 | 1.800 | 300 |
| 2025-08-08 | 1.780 | 1.800 | 1.780 | 1.790 | 1.790 | 16,100 |
| 2025-08-07 | 1.830 | 1.830 | 1.770 | 1.770 | 1.770 | 4,200 |
| 2025-08-06 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 3,600 |
| 2025-08-05 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 4,300 |
| 2025-08-04 | 1.880 | 1.900 | 1.790 | 1.880 | 1.880 | 14,700 |
| 2025-08-01 | 1.790 | 1.800 | 1.790 | 1.790 | 1.790 | 2,000 |
| 2025-07-31 | 1.780 | 1.900 | 1.780 | 1.900 | 1.900 | 2,200 |
| 2025-07-30 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-07-29 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-07-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-07-25 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 2,100 |
| 2025-07-24 | 1.830 | 1.830 | 1.770 | 1.780 | 1.780 | 6,200 |
| 2025-07-23 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 4,100 |
| 2025-07-22 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 200 |
| 2025-07-21 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 48,900 |
| 2025-07-18 | 1.790 | 1.860 | 1.760 | 1.850 | 1.850 | 39,900 |
| 2025-07-17 | 1.880 | 1.900 | 1.800 | 1.880 | 1.880 | 84,000 |
| 2025-07-16 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2025-07-15 | 1.890 | 1.940 | 1.850 | 1.920 | 1.920 | 63,900 |
| 2025-07-14 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2025-07-11 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2025-07-10 | 1.900 | 1.940 | 1.890 | 1.940 | 1.940 | 20,300 |
| 2025-07-09 | 1.910 | 1.940 | 1.910 | 1.940 | 1.940 | 15,300 |
| 2025-07-08 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 200 |
| 2025-07-07 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 1,100 |
| 2025-07-04 | 1.910 | 1.940 | 1.910 | 1.940 | 1.940 | 10,800 |
| 2025-07-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 500 |
| 2025-07-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,000 |
| 2025-07-01 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,000 |
| 2025-06-30 | 1.920 | 1.970 | 1.920 | 1.970 | 1.970 | 2,200 |
| 2025-06-26 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 2,000 |
| 2025-06-25 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 1,100 |
| 2025-06-24 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 200 |
| 2025-06-23 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 2,000 |
| 2025-06-20 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 200 |
| 2025-06-19 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,600 |
| 2025-06-18 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 7,600 |
| 2025-06-17 | 1.930 | 1.960 | 1.930 | 1.930 | 1.930 | 3,000 |
| 2025-06-16 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-06-13 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-06-12 | 1.910 | 1.990 | 1.900 | 1.910 | 1.910 | 59,100 |
| 2025-06-11 | 2.000 | 2.020 | 1.900 | 2.020 | 2.020 | 48,600 |
| 2025-06-10 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-06-09 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 3,000 |
| 2025-06-06 | 2.050 | 2.050 | 1.920 | 2.020 | 2.020 | 39,200 |
| 2025-06-05 | 2.000 | 2.030 | 2.000 | 2.030 | 2.030 | 7,400 |
| 2025-06-04 | 2.000 | 2.050 | 2.000 | 2.050 | 2.050 | 22,500 |
| 2025-06-03 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 110,000 |
| 2025-05-30 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2025-05-29 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 1,000 |
| 2025-05-28 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-05-27 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-05-26 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
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.