Perak Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.470	0.470	0.470	0.470	0.470	0
2026-07-22	0.470	0.470	0.470	0.470	0.470	0
2026-07-21	0.470	0.470	0.470	0.470	0.470	0
2026-07-20	0.465	0.475	0.465	0.470	0.470	5,000
2026-07-17	0.465	0.465	0.465	0.465	0.465	0
2026-07-16	0.465	0.465	0.465	0.465	0.465	3,900
2026-07-15	0.465	0.465	0.465	0.465	0.465	0
2026-07-14	0.500	0.500	0.465	0.465	0.465	7,000
2026-07-13	0.500	0.500	0.500	0.500	0.500	0
2026-07-10	0.485	0.500	0.485	0.500	0.500	1,200
2026-07-09	0.485	0.485	0.485	0.485	0.485	0
2026-07-08	0.485	0.485	0.485	0.485	0.485	4,300
2026-07-07	0.485	0.485	0.485	0.485	0.485	6,000
2026-07-06	0.485	0.485	0.485	0.485	0.485	7,000
2026-07-03	0.485	0.485	0.485	0.485	0.485	5,600
2026-07-02	0.480	0.480	0.480	0.480	0.480	5,300
2026-07-01	0.480	0.480	0.480	0.480	0.480	4,700
2026-06-30	0.475	0.475	0.475	0.475	0.475	5,000
2026-06-29	0.475	0.475	0.470	0.475	0.475	20,900
2026-06-26	0.470	0.475	0.470	0.475	0.475	13,700
2026-06-25	0.475	0.475	0.475	0.475	0.475	10,000
2026-06-24	0.430	0.465	0.430	0.460	0.460	12,000
2026-06-23	0.465	0.465	0.455	0.455	0.455	8,500
2026-06-22	0.455	0.455	0.455	0.455	0.455	13,400
2026-06-19	0.470	0.470	0.430	0.430	0.430	5,800
2026-06-18	0.430	0.430	0.430	0.430	0.430	0
2026-06-17	0.430	0.430	0.430	0.430	0.430	0
2026-06-16	0.430	0.430	0.430	0.430	0.430	0
2026-06-15	0.430	0.430	0.430	0.430	0.430	1,500
2026-06-12	0.430	0.430	0.430	0.430	0.430	0
2026-06-11	0.430	0.430	0.430	0.430	0.430	5,000
2026-06-10	0.480	0.480	0.480	0.480	0.480	0
2026-06-09	0.480	0.480	0.480	0.480	0.480	0
2026-06-08	0.480	0.480	0.480	0.480	0.480	0
2026-06-05	0.480	0.480	0.480	0.480	0.480	0
2026-06-04	0.485	0.485	0.480	0.480	0.480	400
2026-06-03	0.450	0.450	0.415	0.415	0.415	20,000
2026-06-02	0.450	0.450	0.450	0.450	0.450	0
2026-06-01	0.450	0.450	0.450	0.450	0.450	0
2026-05-29	0.450	0.450	0.450	0.450	0.450	20,000
2026-05-28	0.450	0.450	0.450	0.450	0.450	2,000
2026-05-27	0.450	0.450	0.450	0.450	0.450	0
2026-05-26	0.460	0.460	0.450	0.450	0.450	27,500
2026-05-25	0.405	0.405	0.405	0.405	0.405	0
2026-05-22	0.415	0.415	0.405	0.405	0.405	13,000
2026-05-21	0.430	0.430	0.430	0.430	0.430	0
2026-05-20	0.430	0.430	0.430	0.430	0.430	0
2026-05-19	0.430	0.430	0.430	0.430	0.430	0
2026-05-18	0.435	0.435	0.430	0.430	0.430	4,700
2026-05-15	0.435	0.435	0.430	0.435	0.435	7,000
2026-05-14	0.460	0.460	0.460	0.460	0.460	0
2026-05-13	0.460	0.460	0.460	0.460	0.460	0
2026-05-12	0.460	0.460	0.460	0.460	0.460	400
2026-05-11	0.460	0.460	0.460	0.460	0.460	5,700
2026-05-08	0.430	0.430	0.430	0.430	0.430	0
2026-05-07	0.430	0.430	0.430	0.430	0.430	5,800
2026-05-06	0.420	0.420	0.420	0.420	0.420	0
2026-05-05	0.450	0.450	0.380	0.420	0.420	31,200
2026-05-04	0.500	0.500	0.500	0.500	0.500	0
2026-05-01	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 2 of 5 · 254 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.