Perak Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.400	0.400	0.400	0.400	0.400	10,000
2022-02-18	0.400	0.400	0.400	0.400	0.400	11,000
2022-02-16	0.380	0.380	0.380	0.380	0.380	3,200
2022-02-14	0.390	0.390	0.385	0.385	0.385	32,000
2022-02-11	0.390	0.390	0.390	0.390	0.390	13,000
2022-02-09	0.410	0.410	0.410	0.410	0.410	6,500
2022-01-28	0.400	0.400	0.400	0.400	0.400	800
2022-01-21	0.400	0.400	0.400	0.400	0.400	7,000
2022-01-20	0.400	0.400	0.400	0.400	0.400	5,000
2022-01-19	0.395	0.395	0.395	0.395	0.395	3,000
2022-01-12	0.410	0.410	0.395	0.395	0.395	83,500
2022-01-11	0.420	0.420	0.415	0.415	0.415	67,000
2022-01-10	0.420	0.420	0.420	0.420	0.420	16,500
2022-01-07	0.425	0.445	0.425	0.445	0.445	56,600
2022-01-05	0.420	0.420	0.420	0.420	0.420	68,400
2022-01-04	0.420	0.420	0.420	0.420	0.420	108,000
2021-12-31	0.420	0.420	0.420	0.420	0.420	51,000
2021-12-30	0.420	0.425	0.420	0.425	0.425	59,000
2021-12-29	0.415	0.425	0.415	0.425	0.425	33,100
2021-12-28	0.420	0.420	0.420	0.420	0.420	22,000
2021-12-27	0.425	0.430	0.425	0.425	0.425	102,100
2021-12-24	0.425	0.435	0.410	0.420	0.420	200,900
2021-12-23	0.395	0.395	0.395	0.395	0.395	5,000
2021-12-22	0.390	0.425	0.390	0.425	0.425	55,000
2021-12-21	0.370	0.415	0.370	0.415	0.415	59,900
2021-12-17	0.400	0.405	0.395	0.405	0.405	116,100
2021-12-16	0.405	0.410	0.395	0.395	0.395	122,500
2021-12-15	0.400	0.400	0.370	0.375	0.375	53,600
2021-12-14	0.370	0.410	0.335	0.410	0.410	80,400
2021-12-13	0.335	0.385	0.325	0.335	0.335	56,100
2021-12-06	0.335	0.335	0.335	0.335	0.335	5,200
2021-12-02	0.345	0.345	0.345	0.345	0.345	5,600
2021-12-01	0.410	0.410	0.410	0.410	0.410	30,000
2021-11-29	0.355	0.355	0.355	0.355	0.355	6,000
2021-11-23	0.420	0.435	0.400	0.400	0.400	50,000
2021-11-15	0.395	0.410	0.395	0.410	0.410	60,000
2021-11-12	0.330	0.395	0.330	0.395	0.395	1,100
2021-11-11	0.330	0.390	0.330	0.390	0.390	7,300
2021-11-10	0.390	0.400	0.390	0.400	0.400	130,000
2021-11-09	0.370	0.390	0.355	0.390	0.390	29,500
2021-11-08	0.330	0.330	0.325	0.325	0.325	15,700
2021-11-02	0.330	0.330	0.330	0.330	0.330	20,000
2021-10-27	0.390	0.390	0.390	0.390	0.390	5,000
2021-10-20	0.350	0.390	0.350	0.390	0.390	5,000

← NewerPage 12 of 12 · 704 trading days

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.