Perusahaan Sadur Timah Malaysia Perstima Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.780	0.780	0.770	0.770	0.770	8,800
2026-10-19	0.725	0.770	0.725	0.770	0.770	3,700
2026-10-16	0.780	0.780	0.780	0.780	0.780	8,500
2026-10-15	0.735	0.735	0.735	0.735	0.735	0
2026-10-14	0.740	0.740	0.735	0.735	0.735	10,200
2026-10-13	0.740	0.740	0.740	0.740	0.740	6,100
2026-10-12	0.740	0.740	0.740	0.740	0.740	0
2026-10-09	0.740	0.740	0.740	0.740	0.740	0
2026-10-08	0.740	0.740	0.740	0.740	0.740	200
2026-10-07	0.750	0.750	0.750	0.750	0.750	0
2026-10-06	0.750	0.750	0.750	0.750	0.750	0
2026-10-05	0.750	0.750	0.750	0.750	0.750	0
2026-10-02	0.820	0.820	0.750	0.750	0.750	62,100
2026-10-01	0.750	0.750	0.750	0.750	0.750	5,600
2026-09-30	0.745	0.750	0.745	0.750	0.750	3,100
2026-09-29	0.795	0.795	0.795	0.795	0.795	0
2026-09-28	0.795	0.795	0.795	0.795	0.795	200
2026-09-25	0.790	0.790	0.760	0.790	0.790	3,100
2026-09-24	0.740	0.740	0.740	0.740	0.740	0
2026-09-23	0.740	0.740	0.740	0.740	0.740	4,400
2026-09-22	0.795	0.795	0.795	0.795	0.795	2,000
2026-09-21	0.805	0.805	0.805	0.805	0.805	0

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.