Perak Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.515	0.560	0.515	0.560	0.560	18,000
2026-01-29	0.560	0.560	0.515	0.515	0.515	20,200
2026-01-28	0.535	0.560	0.520	0.560	0.560	17,500
2026-01-27	0.530	0.565	0.525	0.565	0.565	32,500
2026-01-26	0.565	0.565	0.530	0.560	0.560	28,300
2026-01-23	0.590	0.595	0.565	0.595	0.595	45,000
2026-01-22	0.655	0.655	0.585	0.615	0.615	55,300
2026-01-21	0.700	0.700	0.700	0.700	0.700	23,000
2026-01-20	0.695	0.720	0.690	0.705	0.705	64,100
2026-01-19	0.700	0.700	0.700	0.700	0.700	0
2026-01-16	0.715	0.715	0.700	0.700	0.700	10,300
2026-01-15	0.710	0.720	0.705	0.705	0.705	16,200
2026-01-14	0.715	0.715	0.710	0.710	0.710	6,000
2026-01-13	0.725	0.725	0.715	0.715	0.715	6,000
2026-01-12	0.725	0.725	0.700	0.715	0.715	5,200
2026-01-09	0.730	0.745	0.675	0.730	0.730	35,100
2026-01-08	0.745	0.745	0.725	0.730	0.730	7,500
2026-01-07	0.740	0.740	0.720	0.725	0.725	8,500
2026-01-06	0.740	0.740	0.740	0.740	0.740	1,000
2026-01-05	0.740	0.740	0.740	0.740	0.740	2,000
2026-01-02	0.740	0.740	0.735	0.735	0.735	2,500
2026-01-01	0.740	0.740	0.740	0.740	0.740	0
2025-12-31	0.740	0.740	0.740	0.740	0.740	1,000
2025-12-30	0.740	0.740	0.740	0.740	0.740	3,000
2025-12-29	0.740	0.740	0.740	0.740	0.740	3,000
2025-12-26	0.740	0.740	0.740	0.740	0.740	8,000
2025-12-25	0.740	0.740	0.740	0.740	0.740	0
2025-12-24	0.740	0.740	0.735	0.740	0.740	15,000
2025-12-23	0.740	0.740	0.735	0.740	0.740	10,000
2025-12-22	0.740	0.740	0.735	0.740	0.740	10,000
2025-12-19	0.740	0.740	0.700	0.740	0.740	9,900
2025-12-18	0.740	0.740	0.740	0.740	0.740	0
2025-12-17	0.740	0.750	0.700	0.740	0.740	11,000
2025-12-16	0.745	0.745	0.735	0.740	0.740	25,000
2025-12-15	0.700	0.750	0.700	0.750	0.750	18,100
2025-12-12	0.745	0.745	0.700	0.745	0.745	49,500
2025-12-11	0.740	0.745	0.735	0.745	0.745	10,000
2025-12-10	0.740	0.745	0.740	0.745	0.745	10,000
2025-12-09	0.740	0.745	0.735	0.745	0.745	10,000
2025-12-08	0.740	0.745	0.740	0.745	0.745	10,000
2025-12-05	0.730	0.745	0.700	0.745	0.745	70,900
2025-12-04	0.730	0.730	0.700	0.730	0.730	37,600
2025-12-03	0.710	0.710	0.710	0.710	0.710	0
2025-12-02	0.700	0.720	0.695	0.710	0.710	56,500
2025-12-01	0.680	0.700	0.680	0.700	0.700	3,500
2025-11-28	0.680	0.680	0.680	0.680	0.680	100
2025-11-27	0.735	0.735	0.655	0.680	0.680	190,600
2025-11-26	0.745	0.750	0.740	0.740	0.740	82,500
2025-11-25	0.750	0.750	0.750	0.750	0.750	21,000
2025-11-24	0.745	0.750	0.745	0.750	0.750	20,000
2025-11-21	0.750	0.750	0.745	0.750	0.750	155,300
2025-11-20	0.750	0.755	0.750	0.750	0.750	25,800
2025-11-19	0.750	0.775	0.750	0.775	0.775	1,300
2025-11-18	0.750	0.755	0.740	0.755	0.755	85,800
2025-11-17	0.735	0.770	0.735	0.755	0.755	124,100
2025-11-14	0.720	0.740	0.720	0.740	0.740	57,100
2025-11-13	0.705	0.760	0.705	0.740	0.740	158,600
2025-11-12	0.705	0.705	0.700	0.705	0.705	84,500
2025-11-11	0.800	0.800	0.700	0.705	0.705	92,200
2025-11-10	0.800	0.805	0.750	0.760	0.760	71,000

← NewerPage 4 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.