Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.110	2.110	2.110	2.110	2.110	0
2025-05-22	2.110	2.110	2.110	2.110	2.110	0
2025-05-21	2.110	2.110	2.110	2.110	2.110	9,800
2025-05-20	2.130	2.130	2.120	2.120	2.120	15,600
2025-05-19	2.150	2.150	2.130	2.130	2.130	14,200
2025-05-16	2.150	2.150	2.150	2.150	2.150	700
2025-05-15	2.210	2.210	2.210	2.210	2.210	1,400
2025-05-14	2.200	2.300	2.200	2.300	2.300	4,500
2025-05-13	2.100	2.320	2.100	2.320	2.320	23,100
2025-05-09	2.070	2.100	2.070	2.100	2.100	9,100
2025-05-08	2.000	2.060	2.000	2.060	2.060	2,100
2025-05-07	2.050	2.060	2.050	2.060	2.060	2,000
2025-05-06	2.050	2.050	1.920	2.050	2.050	2,200
2025-05-05	2.060	2.060	2.060	2.060	2.060	0
2025-05-02	2.060	2.060	2.060	2.060	2.060	0
2025-04-30	2.060	2.060	2.060	2.060	2.060	0
2025-04-29	2.060	2.060	2.060	2.060	2.060	0
2025-04-22	1.950	2.060	1.910	2.060	2.060	23,100
2025-04-18	2.060	2.060	2.060	2.060	2.060	1,000
2025-04-17	1.950	2.060	1.950	2.060	2.060	5,400
2025-04-16	2.100	2.100	1.930	2.060	2.060	3,200
2025-04-15	2.100	2.100	2.100	2.100	2.100	300
2025-04-14	1.950	1.950	1.950	1.950	1.950	200
2025-04-11	2.000	2.100	1.950	2.100	2.100	12,600
2025-04-09	2.140	2.140	2.140	2.140	2.140	7,400
2025-04-08	2.140	2.150	2.140	2.150	2.150	18,200
2025-04-04	2.040	2.140	2.000	2.140	2.140	10,900
2025-04-03	2.150	2.150	2.150	2.150	2.150	1,000
2025-04-02	2.000	2.000	2.000	2.000	2.000	1,000
2025-03-28	2.000	2.000	2.000	2.000	2.000	300
2025-03-27	2.000	2.000	2.000	2.000	2.000	200
2025-03-26	2.080	2.080	1.940	2.000	2.000	11,100
2025-03-25	2.040	2.040	2.020	2.020	2.020	9,000
2025-03-24	2.040	2.050	2.040	2.050	2.050	10,100
2025-03-20	2.060	2.060	2.060	2.060	2.060	2,800
2025-03-19	2.100	2.100	2.070	2.070	2.070	3,200
2025-03-14	2.060	2.090	2.060	2.090	2.090	10,400
2025-03-13	2.090	2.090	2.090	2.090	2.090	3,000
2025-03-11	2.050	2.070	2.050	2.070	2.070	10,400
2025-03-10	2.060	2.090	2.060	2.090	2.090	5,900
2025-03-07	2.040	2.040	2.040	2.040	2.040	5,400
2025-03-06	2.040	2.040	2.040	2.040	2.040	100
2025-03-05	2.050	2.050	2.050	2.050	2.050	300
2025-03-04	2.060	2.060	2.050	2.050	2.050	8,000
2025-03-03	2.090	2.090	2.060	2.060	2.060	6,000
2025-02-28	2.060	2.090	2.060	2.090	2.090	5,400
2025-02-27	2.160	2.160	2.160	2.160	2.160	10,000
2025-02-26	2.280	2.280	2.240	2.240	2.240	10,800
2025-02-25	2.290	2.290	2.280	2.280	2.280	5,700
2025-02-24	2.290	2.300	2.290	2.300	2.300	20,200
2025-02-20	2.300	2.300	2.290	2.290	2.290	1,600
2025-02-19	2.290	2.290	2.290	2.290	2.290	1,000
2025-02-18	2.250	2.290	2.250	2.290	2.290	32,700
2025-02-17	2.230	2.240	2.230	2.240	2.240	10,700
2025-02-13	2.280	2.280	2.280	2.280	2.280	13,000
2025-02-12	2.260	2.290	2.200	2.200	2.200	15,600
2025-02-10	2.260	2.260	2.260	2.260	2.260	1,900
2025-02-07	2.270	2.270	2.260	2.260	2.260	1,200
2025-02-06	2.280	2.280	2.280	2.280	2.280	10,000
2025-02-05	2.280	2.280	2.280	2.280	2.280	1,000

← NewerPage 7 of 19 · 1,106 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.