Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	2.370	2.370	2.280	2.280	2.280	4,500
2025-02-03	2.370	2.370	2.370	2.370	2.370	6,500
2025-01-28	2.370	2.370	2.370	2.370	2.370	16,200
2025-01-22	2.360	2.430	2.360	2.370	2.370	13,500
2025-01-21	2.530	2.530	2.440	2.450	2.450	17,300
2025-01-20	2.630	2.630	2.500	2.530	2.530	13,400
2025-01-17	2.370	2.590	2.370	2.500	2.500	63,700
2025-01-16	2.350	2.370	2.300	2.370	2.370	41,100
2025-01-15	2.300	2.350	2.290	2.350	2.350	100,100
2025-01-14	2.200	2.200	2.200	2.200	2.200	10,000
2025-01-13	2.300	2.300	2.300	2.300	2.300	10,000
2025-01-08	2.150	2.150	2.150	2.150	2.150	1,000
2025-01-07	2.150	2.150	2.150	2.150	2.150	200
2025-01-03	2.050	2.200	2.050	2.200	2.200	700
2024-12-31	2.100	2.200	2.040	2.200	2.200	7,800
2024-12-30	2.100	2.250	2.100	2.100	2.100	1,800
2024-12-26	2.200	2.250	2.200	2.250	2.250	900
2024-12-20	2.200	2.200	2.200	2.200	2.200	100
2024-12-18	2.200	2.200	2.200	2.200	2.200	100
2024-12-16	2.040	2.200	2.040	2.200	2.200	2,000
2024-12-12	2.170	2.170	2.150	2.150	2.150	3,200
2024-12-10	2.070	2.170	2.070	2.170	2.170	14,500
2024-12-09	2.070	2.070	2.070	2.070	2.070	1,000
2024-12-06	2.050	2.060	2.050	2.060	2.060	2,000
2024-12-05	2.040	2.040	2.040	2.040	2.040	5,000
2024-12-04	2.040	2.040	2.040	2.040	2.040	2,000
2024-12-02	2.060	2.060	2.030	2.040	2.040	9,300
2024-11-29	2.140	2.160	2.060	2.060	2.060	22,600
2024-11-28	2.150	2.160	2.150	2.160	2.160	8,700
2024-11-27	2.140	2.140	2.140	2.140	2.140	100
2024-11-26	2.200	2.200	2.200	2.200	2.200	11,000
2024-11-25	2.200	2.200	2.200	2.200	2.200	1,000
2024-11-22	2.150	2.200	2.150	2.200	2.200	32,300
2024-11-21	2.200	2.200	2.140	2.140	2.140	20,000
2024-11-19	2.150	2.150	2.150	2.150	2.150	500
2024-11-18	2.120	2.200	2.120	2.150	2.150	3,400
2024-11-15	2.190	2.200	2.110	2.200	2.200	13,500
2024-11-14	2.230	2.280	2.120	2.190	2.190	90,200
2024-11-13	2.300	2.300	2.300	2.300	2.300	2,000
2024-11-12	2.330	2.360	2.330	2.360	2.360	23,100
2024-11-11	2.400	2.400	2.360	2.360	2.360	39,000
2024-11-08	2.400	2.400	2.400	2.400	2.400	1,000
2024-11-07	2.400	2.400	2.400	2.400	2.400	500
2024-11-06	2.400	2.400	2.400	2.400	2.400	7,000
2024-11-05	2.410	2.410	2.400	2.400	2.400	12,500
2024-11-04	2.420	2.420	2.410	2.410	2.410	5,200
2024-11-01	2.430	2.440	2.410	2.410	2.410	16,400
2024-10-30	2.450	2.450	2.450	2.450	2.450	3,000
2024-10-29	2.440	2.440	2.440	2.440	2.440	4,000
2024-10-28	2.450	2.450	2.430	2.430	2.430	2,500
2024-10-25	2.500	2.500	2.450	2.450	2.450	12,600
2024-10-24	2.450	2.510	2.440	2.500	2.500	8,900
2024-10-23	2.450	2.450	2.450	2.450	2.450	1,000
2024-10-21	2.450	2.480	2.440	2.440	2.440	27,800
2024-10-17	2.430	2.430	2.430	2.430	2.430	200
2024-10-16	2.500	2.500	2.500	2.500	2.500	1,000
2024-10-15	2.430	2.430	2.430	2.430	2.430	10,200
2024-10-14	2.430	2.430	2.430	2.430	2.430	15,300
2024-10-10	2.480	2.480	2.480	2.480	2.480	15,200
2024-10-09	2.490	2.490	2.480	2.480	2.480	1,000

← NewerPage 8 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.