Perak Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.250	0.250	0.250	0.250	0.250	1,000
2022-12-29	0.250	0.250	0.250	0.250	0.250	22,000
2022-12-28	0.255	0.255	0.255	0.255	0.255	1,500
2022-12-27	0.255	0.255	0.255	0.255	0.255	1,600
2022-12-22	0.350	0.350	0.350	0.350	0.350	1,500
2022-12-20	0.250	0.350	0.250	0.350	0.350	26,000
2022-12-19	0.235	0.235	0.230	0.230	0.230	10,800
2022-12-13	0.255	0.265	0.255	0.265	0.265	10,000
2022-12-12	0.235	0.235	0.235	0.235	0.235	20,000
2022-12-05	0.260	0.290	0.260	0.290	0.290	12,000
2022-12-02	0.225	0.300	0.225	0.300	0.300	6,000
2022-11-24	0.235	0.260	0.220	0.260	0.260	56,000
2022-11-22	0.230	0.265	0.230	0.250	0.250	20,800
2022-11-21	0.280	0.280	0.255	0.280	0.280	72,500
2022-11-16	0.290	0.300	0.290	0.300	0.300	52,000
2022-11-15	0.300	0.300	0.300	0.300	0.300	50,000
2022-11-08	0.290	0.290	0.290	0.290	0.290	6,000
2022-10-25	0.330	0.330	0.330	0.330	0.330	5,500
2022-10-20	0.280	0.290	0.280	0.290	0.290	50,800
2022-10-14	0.275	0.275	0.275	0.275	0.275	1,200
2022-10-06	0.260	0.260	0.260	0.260	0.260	100
2022-09-26	0.250	0.250	0.250	0.250	0.250	10,000
2022-09-22	0.250	0.250	0.250	0.250	0.250	1,200
2022-09-21	0.250	0.250	0.250	0.250	0.250	5,000
2022-09-19	0.320	0.320	0.320	0.320	0.320	10,000
2022-09-15	0.350	0.350	0.350	0.350	0.350	50,000
2022-09-12	0.360	0.360	0.360	0.360	0.360	5,100
2022-09-07	0.360	0.360	0.360	0.360	0.360	5,100
2022-09-01	0.360	0.360	0.360	0.360	0.360	5,100
2022-08-25	0.360	0.360	0.360	0.360	0.360	100
2022-08-22	0.360	0.360	0.360	0.360	0.360	900
2022-08-11	0.350	0.350	0.350	0.350	0.350	3,700
2022-08-08	0.325	0.380	0.325	0.380	0.380	400
2022-07-22	0.335	0.380	0.335	0.380	0.380	400
2022-07-01	0.375	0.395	0.375	0.395	0.395	31,600
2022-06-24	0.320	0.320	0.320	0.320	0.320	5,000
2022-06-15	0.360	0.360	0.360	0.360	0.360	1,200
2022-06-10	0.360	0.360	0.360	0.360	0.360	10,000
2022-06-09	0.360	0.360	0.360	0.360	0.360	3,800
2022-05-25	0.355	0.355	0.350	0.350	0.350	2,500
2022-05-23	0.400	0.400	0.400	0.400	0.400	50,000
2022-05-10	0.350	0.350	0.350	0.350	0.350	1,200
2022-05-09	0.345	0.395	0.345	0.395	0.395	32,500
2022-05-06	0.415	0.420	0.415	0.420	0.420	50,000
2022-04-26	0.405	0.415	0.405	0.415	0.415	40,500
2022-04-25	0.365	0.435	0.365	0.405	0.405	69,700
2022-04-08	0.420	0.420	0.420	0.420	0.420	5,000
2022-04-07	0.420	0.420	0.420	0.420	0.420	5,000
2022-04-06	0.470	0.470	0.420	0.420	0.420	26,000
2022-04-01	0.420	0.420	0.420	0.420	0.420	1,600
2022-03-24	0.440	0.450	0.440	0.450	0.450	29,000
2022-03-23	0.420	0.420	0.420	0.420	0.420	2,500
2022-03-22	0.410	0.410	0.410	0.410	0.410	57,500
2022-03-21	0.410	0.410	0.410	0.410	0.410	55,500
2022-03-18	0.400	0.400	0.400	0.400	0.400	150,900
2022-03-17	0.400	0.400	0.395	0.395	0.395	104,100
2022-03-15	0.365	0.400	0.365	0.400	0.400	25,000
2022-03-11	0.365	0.365	0.365	0.365	0.365	5,000
2022-03-07	0.360	0.360	0.350	0.350	0.350	16,300
2022-03-03	0.380	0.380	0.365	0.365	0.365	90,000

← NewerPage 11 of 12 · 705 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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