Perak Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	0.345	0.345	0.345	0.345	0.345	4,000
2024-10-15	0.270	0.345	0.270	0.345	0.345	2,100
2024-10-09	0.325	0.345	0.325	0.345	0.345	32,300
2024-10-08	0.325	0.325	0.325	0.325	0.325	100
2024-10-07	0.300	0.325	0.270	0.325	0.325	20,200
2024-10-04	0.280	0.315	0.280	0.315	0.315	2,200
2024-10-03	0.315	0.315	0.280	0.280	0.280	2,100
2024-10-02	0.285	0.315	0.285	0.315	0.315	2,600
2024-09-24	0.275	0.315	0.275	0.315	0.315	4,200
2024-09-23	0.275	0.320	0.275	0.320	0.320	4,200
2024-09-18	0.305	0.320	0.305	0.320	0.320	10,300
2024-09-17	0.275	0.315	0.275	0.315	0.315	5,000
2024-09-13	0.310	0.320	0.310	0.320	0.320	10,800
2024-09-12	0.300	0.315	0.300	0.315	0.315	5,200
2024-09-11	0.290	0.300	0.205	0.290	0.290	164,900
2024-09-10	0.375	0.375	0.375	0.375	0.375	100
2024-09-05	0.410	0.410	0.365	0.365	0.365	2,500
2024-09-04	0.445	0.445	0.365	0.365	0.365	33,700
2024-09-03	0.280	0.280	0.280	0.280	0.280	1,000
2024-08-12	0.270	0.345	0.270	0.345	0.345	1,300
2024-08-02	0.315	0.345	0.270	0.345	0.345	18,000
2024-07-25	0.340	0.340	0.340	0.340	0.340	5,300
2024-07-24	0.345	0.345	0.340	0.340	0.340	54,200
2024-07-22	0.340	0.345	0.340	0.345	0.345	19,500
2024-07-19	0.345	0.365	0.340	0.340	0.340	10,500
2024-07-18	0.345	0.345	0.345	0.345	0.345	1,200
2024-07-17	0.365	0.365	0.365	0.365	0.365	200
2024-07-16	0.350	0.365	0.350	0.365	0.365	100,400
2024-07-09	0.345	0.350	0.345	0.350	0.350	16,000
2024-07-05	0.345	0.345	0.345	0.345	0.345	10,000
2024-07-04	0.345	0.345	0.345	0.345	0.345	1,800
2024-07-03	0.350	0.350	0.350	0.350	0.350	110,500
2024-07-02	0.355	0.355	0.355	0.355	0.355	2,000
2024-07-01	0.375	0.410	0.350	0.350	0.350	121,900
2024-06-28	0.350	0.350	0.350	0.350	0.350	600
2024-06-26	0.360	0.360	0.360	0.360	0.360	900
2024-06-21	0.350	0.360	0.350	0.360	0.360	24,000
2024-06-19	0.350	0.350	0.345	0.350	0.350	46,300
2024-06-18	0.350	0.360	0.350	0.360	0.360	160,000
2024-06-14	0.345	0.350	0.345	0.350	0.350	6,200
2024-06-13	0.340	0.360	0.340	0.345	0.345	86,000
2024-06-12	0.350	0.350	0.340	0.340	0.340	13,500
2024-06-11	0.370	0.370	0.340	0.345	0.345	416,100
2024-06-10	0.390	0.420	0.390	0.390	0.390	337,700
2024-06-04	0.370	0.390	0.370	0.390	0.390	1,900
2024-05-31	0.380	0.380	0.370	0.370	0.370	19,100
2024-05-30	0.390	0.390	0.390	0.390	0.390	1,100
2024-05-29	0.370	0.370	0.370	0.370	0.370	8,200
2024-05-27	0.360	0.400	0.360	0.395	0.395	59,800
2024-05-17	0.405	0.405	0.405	0.405	0.405	100
2024-05-16	0.400	0.405	0.400	0.400	0.400	15,100
2024-05-14	0.405	0.405	0.400	0.405	0.405	12,400
2024-05-13	0.440	0.440	0.355	0.405	0.405	22,200
2024-05-02	0.445	0.445	0.445	0.445	0.445	10,000
2024-03-08	0.445	0.445	0.445	0.445	0.445	100
2024-03-07	0.440	0.440	0.440	0.440	0.440	100
2024-03-06	0.435	0.435	0.435	0.435	0.435	100
2024-03-05	0.355	0.430	0.355	0.430	0.430	200
2024-03-04	0.390	0.425	0.360	0.400	0.400	13,100
2024-03-01	0.420	0.440	0.385	0.440	0.440	6,600

← NewerPage 8 of 12 · 704 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.