Perak Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.500	0.500	0.500	0.500	0.500	0
2026-04-29	0.500	0.500	0.500	0.500	0.500	0
2026-04-28	0.500	0.500	0.500	0.500	0.500	0
2026-04-27	0.500	0.500	0.500	0.500	0.500	0
2026-04-24	0.500	0.500	0.500	0.500	0.500	0
2026-04-23	0.500	0.500	0.500	0.500	0.500	0
2026-04-22	0.500	0.500	0.500	0.500	0.500	3,000
2026-04-21	0.440	0.440	0.440	0.440	0.440	9,700
2026-04-20	0.440	0.440	0.440	0.440	0.440	1,000
2026-04-17	0.500	0.500	0.500	0.500	0.500	0
2026-04-16	0.500	0.500	0.500	0.500	0.500	0
2026-04-15	0.500	0.500	0.500	0.500	0.500	0
2026-04-14	0.500	0.500	0.500	0.500	0.500	0
2026-04-13	0.500	0.500	0.500	0.500	0.500	2,300
2026-04-10	0.435	0.435	0.435	0.435	0.435	0
2026-04-09	0.435	0.435	0.435	0.435	0.435	0
2026-04-08	0.435	0.435	0.435	0.435	0.435	0
2026-04-07	0.435	0.435	0.435	0.435	0.435	8,300
2026-04-06	0.440	0.440	0.440	0.440	0.440	0
2026-04-03	0.440	0.440	0.440	0.440	0.440	56,100
2026-04-02	0.440	0.440	0.440	0.440	0.440	0
2026-04-01	0.440	0.440	0.440	0.440	0.440	0
2026-03-31	0.440	0.440	0.440	0.440	0.440	13,000
2026-03-30	0.430	0.430	0.430	0.430	0.430	0
2026-03-27	0.430	0.430	0.430	0.430	0.430	2,500
2026-03-26	0.430	0.430	0.430	0.430	0.430	0
2026-03-25	0.480	0.480	0.430	0.430	0.430	6,200
2026-03-24	0.480	0.480	0.480	0.480	0.480	2,000
2026-03-20	0.490	0.490	0.490	0.490	0.490	0
2026-03-19	0.490	0.490	0.490	0.490	0.490	0
2026-03-18	0.490	0.490	0.490	0.490	0.490	300
2026-03-17	0.490	0.490	0.490	0.490	0.490	0
2026-03-16	0.490	0.490	0.490	0.490	0.490	0
2026-03-13	0.500	0.500	0.490	0.490	0.490	14,000
2026-03-12	0.520	0.520	0.515	0.515	0.515	4,700
2026-03-11	0.525	0.525	0.525	0.525	0.525	0
2026-03-10	0.525	0.525	0.525	0.525	0.525	0
2026-03-09	0.545	0.545	0.525	0.525	0.525	6,700
2026-03-06	0.545	0.545	0.545	0.545	0.545	200
2026-03-05	0.550	0.550	0.550	0.550	0.550	3,000
2026-03-04	0.550	0.550	0.550	0.550	0.550	2,000
2026-03-03	0.595	0.595	0.550	0.550	0.550	13,100
2026-03-02	0.610	0.610	0.610	0.610	0.610	800
2026-02-27	0.620	0.620	0.620	0.620	0.620	0
2026-02-26	0.620	0.620	0.620	0.620	0.620	0
2026-02-25	0.620	0.620	0.620	0.620	0.620	2,300
2026-02-24	0.625	0.625	0.625	0.625	0.625	1,200
2026-02-23	0.620	0.620	0.620	0.620	0.620	5,000
2026-02-20	0.625	0.625	0.620	0.620	0.620	2,400
2026-02-19	0.650	0.650	0.650	0.650	0.650	4,600
2026-02-16	0.690	0.690	0.690	0.690	0.690	0
2026-02-13	0.690	0.690	0.690	0.690	0.690	300
2026-02-12	0.715	0.715	0.680	0.680	0.680	4,400
2026-02-11	0.615	0.680	0.615	0.680	0.680	5,000
2026-02-10	0.680	0.680	0.680	0.680	0.680	0
2026-02-09	0.680	0.680	0.680	0.680	0.680	3,000
2026-02-06	0.580	0.720	0.580	0.685	0.685	40,700
2026-02-05	0.580	0.580	0.580	0.580	0.580	25,700
2026-02-04	0.580	0.580	0.580	0.580	0.580	14,000
2026-02-03	0.560	0.580	0.560	0.580	0.580	19,800

← NewerPage 3 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.