Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-08	2.480	2.490	2.480	2.490	2.490	13,300
2024-10-07	2.570	2.570	2.400	2.500	2.500	131,900
2024-10-04	2.570	2.570	2.570	2.570	2.570	1,300
2024-10-03	2.550	2.550	2.550	2.550	2.550	2,600
2024-10-02	2.550	2.550	2.550	2.550	2.550	2,600
2024-09-30	2.550	2.550	2.550	2.550	2.550	1,700
2024-09-27	2.530	2.540	2.530	2.540	2.540	48,300
2024-09-26	2.530	2.530	2.530	2.530	2.530	8,200
2024-09-25	2.520	2.530	2.520	2.530	2.530	10,100
2024-09-24	2.500	2.520	2.500	2.520	2.520	10,100
2024-09-23	2.500	2.500	2.500	2.500	2.500	7,000
2024-09-13	2.530	2.530	2.500	2.500	2.500	6,600
2024-09-12	2.530	2.530	2.530	2.530	2.530	200
2024-09-05	2.630	2.630	2.610	2.610	2.610	8,500
2024-09-04	2.640	2.640	2.630	2.630	2.630	7,000
2024-09-02	2.640	2.660	2.640	2.640	2.640	31,000
2024-08-30	2.690	2.690	2.650	2.660	2.660	13,200
2024-08-29	2.690	2.690	2.690	2.690	2.690	12,000
2024-08-28	2.680	2.700	2.680	2.690	2.690	9,800
2024-08-27	2.650	2.680	2.650	2.680	2.680	2,100
2024-08-26	2.660	2.660	2.650	2.650	2.650	2,600
2024-08-23	2.650	2.650	2.650	2.650	2.650	500
2024-08-22	2.650	2.660	2.650	2.660	2.660	4,800
2024-08-21	2.620	2.640	2.620	2.630	2.630	12,800
2024-08-20	2.650	2.650	2.620	2.620	2.620	20,200
2024-08-19	2.630	2.680	2.630	2.650	2.650	2,600
2024-08-16	2.690	2.700	2.650	2.680	2.680	13,100
2024-08-15	2.670	2.670	2.670	2.670	2.670	20,000
2024-08-14	2.620	2.620	2.620	2.620	2.620	2,000
2024-08-13	2.620	2.620	2.620	2.620	2.620	1,800
2024-08-12	2.620	2.620	2.620	2.620	2.620	2,000
2024-08-09	2.620	2.620	2.590	2.620	2.620	20,000
2024-08-08	2.580	2.580	2.580	2.580	2.580	100
2024-08-07	2.540	2.590	2.540	2.570	2.570	35,200
2024-08-06	2.530	2.530	2.530	2.530	2.530	2,600
2024-08-05	2.670	2.670	2.560	2.560	2.560	66,400
2024-08-02	2.680	2.680	2.680	2.680	2.680	28,300
2024-08-01	2.680	2.690	2.680	2.680	2.680	29,200
2024-07-31	2.690	2.690	2.690	2.690	2.690	22,900
2024-07-30	2.700	2.700	2.690	2.690	2.690	12,000
2024-07-26	2.700	2.700	2.700	2.700	2.700	9,700
2024-07-25	2.700	2.700	2.700	2.700	2.700	14,000
2024-07-24	2.700	2.700	2.700	2.700	2.700	7,000
2024-07-23	2.700	2.710	2.700	2.700	2.700	16,500
2024-07-22	2.710	2.710	2.700	2.700	2.700	16,300
2024-07-19	2.710	2.730	2.710	2.720	2.720	13,400
2024-07-18	2.710	2.710	2.710	2.710	2.710	4,600
2024-07-17	2.720	2.720	2.710	2.710	2.710	11,100
2024-07-16	2.720	2.720	2.710	2.710	2.710	8,900
2024-07-15	2.720	2.720	2.720	2.720	2.720	5,000
2024-07-12	2.730	2.730	2.710	2.720	2.720	12,800
2024-07-11	2.720	2.730	2.720	2.720	2.720	16,300
2024-07-10	2.730	2.730	2.720	2.720	2.720	17,500
2024-07-09	2.720	2.730	2.720	2.730	2.730	7,000
2024-07-05	2.720	2.730	2.720	2.720	2.720	8,900
2024-07-04	2.720	2.720	2.720	2.720	2.720	5,900
2024-07-03	2.800	2.800	2.760	2.760	2.760	4,100
2024-07-01	2.720	2.800	2.720	2.800	2.800	16,700
2024-06-28	2.760	2.760	2.760	2.760	2.760	9,200
2024-06-27	2.760	2.760	2.740	2.740	2.740	10,300

← NewerPage 9 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.