Perak Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.285	0.350	0.280	0.350	0.350	12,300
2025-05-20	0.285	0.340	0.285	0.340	0.340	1,300
2025-05-19	0.350	0.350	0.350	0.350	0.350	0
2025-05-16	0.350	0.350	0.350	0.350	0.350	1,000
2025-05-15	0.355	0.355	0.355	0.355	0.355	0
2025-05-14	0.355	0.355	0.355	0.355	0.355	0
2025-05-13	0.355	0.355	0.355	0.355	0.355	0
2025-05-09	0.355	0.355	0.355	0.355	0.355	0
2025-05-08	0.340	0.355	0.340	0.355	0.355	2,800
2025-05-07	0.345	0.345	0.345	0.345	0.345	0
2025-05-06	0.345	0.345	0.345	0.345	0.345	0
2025-05-05	0.345	0.345	0.345	0.345	0.345	0
2025-05-02	0.345	0.345	0.345	0.345	0.345	0
2025-04-30	0.345	0.345	0.345	0.345	0.345	0
2025-04-29	0.345	0.345	0.345	0.345	0.345	0
2025-04-25	0.270	0.345	0.270	0.345	0.345	7,400
2025-04-16	0.345	0.345	0.345	0.345	0.345	300
2025-04-14	0.335	0.335	0.335	0.335	0.335	2,000
2025-04-08	0.330	0.335	0.330	0.335	0.335	10,100
2025-04-07	0.325	0.325	0.305	0.320	0.320	52,100
2025-03-13	0.375	0.380	0.375	0.380	0.380	6,100
2025-03-07	0.315	0.380	0.315	0.380	0.380	7,400
2025-02-27	0.390	0.390	0.390	0.390	0.390	100
2025-02-26	0.335	0.385	0.335	0.385	0.385	14,600
2025-02-25	0.350	0.390	0.350	0.390	0.390	2,600
2025-02-24	0.315	0.390	0.315	0.390	0.390	4,300
2025-02-20	0.385	0.385	0.385	0.385	0.385	100
2025-02-19	0.395	0.400	0.370	0.370	0.370	59,400
2025-02-18	0.365	0.365	0.360	0.365	0.365	38,200
2025-02-17	0.365	0.365	0.365	0.365	0.365	9,000
2025-02-14	0.395	0.395	0.365	0.395	0.395	1,700
2025-02-13	0.390	0.395	0.390	0.395	0.395	5,000
2025-02-10	0.400	0.400	0.400	0.400	0.400	100
2025-02-07	0.395	0.400	0.395	0.395	0.395	82,200
2025-02-04	0.390	0.395	0.390	0.395	0.395	149,100
2025-02-03	0.365	0.395	0.365	0.395	0.395	10,100
2025-01-28	0.375	0.400	0.375	0.400	0.400	10,500
2025-01-27	0.405	0.405	0.380	0.405	0.405	75,100
2025-01-24	0.390	0.410	0.390	0.410	0.410	35,000
2025-01-16	0.305	0.410	0.305	0.410	0.410	2,500
2025-01-09	0.350	0.410	0.350	0.410	0.410	1,300
2024-12-19	0.420	0.420	0.420	0.420	0.420	100
2024-12-17	0.320	0.420	0.320	0.420	0.420	4,800
2024-12-13	0.340	0.400	0.340	0.400	0.400	1,200
2024-12-12	0.400	0.420	0.400	0.420	0.420	700
2024-12-09	0.395	0.400	0.395	0.400	0.400	7,100
2024-12-06	0.375	0.400	0.375	0.400	0.400	11,900
2024-12-05	0.370	0.390	0.370	0.390	0.390	400
2024-12-04	0.375	0.390	0.375	0.390	0.390	11,800
2024-11-25	0.380	0.380	0.380	0.380	0.380	1,300
2024-11-22	0.310	0.390	0.310	0.390	0.390	1,900
2024-11-21	0.320	0.390	0.310	0.310	0.310	2,400
2024-11-19	0.350	0.395	0.350	0.395	0.395	2,700
2024-11-18	0.440	0.440	0.395	0.395	0.395	21,600
2024-11-15	0.400	0.400	0.380	0.400	0.400	3,400
2024-11-14	0.440	0.440	0.440	0.440	0.440	18,800
2024-11-05	0.440	0.440	0.440	0.440	0.440	200
2024-11-04	0.440	0.440	0.440	0.440	0.440	1,600
2024-10-29	0.345	0.350	0.345	0.350	0.350	1,100
2024-10-28	0.345	0.345	0.345	0.345	0.345	3,000

← NewerPage 7 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.