Perak Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.445	0.445	0.445	0.445	0.445	100
2024-02-28	0.415	0.430	0.415	0.430	0.430	51,900
2024-02-23	0.425	0.450	0.425	0.450	0.450	10,500
2024-02-22	0.415	0.455	0.410	0.455	0.455	4,100
2024-02-21	0.455	0.455	0.455	0.455	0.455	100
2024-02-20	0.410	0.445	0.410	0.445	0.445	5,900
2024-02-16	0.435	0.440	0.435	0.440	0.440	1,100
2024-02-15	0.400	0.435	0.380	0.435	0.435	4,900
2024-02-14	0.405	0.420	0.400	0.420	0.420	5,500
2024-02-13	0.425	0.425	0.425	0.425	0.425	200
2024-02-09	0.365	0.365	0.365	0.365	0.365	2,000
2024-02-08	0.430	0.430	0.430	0.430	0.430	100
2024-02-07	0.415	0.435	0.390	0.410	0.410	14,200
2024-02-05	0.475	0.475	0.475	0.475	0.475	100
2024-02-02	0.400	0.460	0.400	0.460	0.460	1,300
2024-01-31	0.420	0.450	0.400	0.450	0.450	67,000
2024-01-30	0.445	0.470	0.440	0.470	0.470	1,300
2024-01-29	0.465	0.465	0.465	0.465	0.465	100
2024-01-26	0.425	0.460	0.425	0.460	0.460	10,000
2024-01-24	0.430	0.435	0.415	0.435	0.435	5,100
2024-01-23	0.425	0.495	0.410	0.425	0.425	124,000
2024-01-19	0.475	0.475	0.475	0.475	0.475	100
2024-01-18	0.410	0.445	0.410	0.445	0.445	2,100
2024-01-17	0.450	0.465	0.420	0.465	0.465	16,800
2024-01-15	0.420	0.450	0.420	0.450	0.450	1,500
2024-01-12	0.450	0.450	0.450	0.450	0.450	100
2024-01-11	0.425	0.445	0.425	0.445	0.445	11,100
2024-01-10	0.425	0.435	0.425	0.435	0.435	200
2024-01-09	0.440	0.465	0.440	0.465	0.465	300
2024-01-08	0.435	0.475	0.430	0.475	0.475	1,100
2024-01-05	0.445	0.475	0.420	0.420	0.420	81,200
2024-01-04	0.440	0.495	0.440	0.495	0.495	24,300
2024-01-03	0.415	0.495	0.415	0.495	0.495	5,800
2024-01-02	0.480	0.480	0.435	0.450	0.450	6,500
2023-12-29	0.390	0.480	0.390	0.480	0.480	3,300
2023-12-20	0.380	0.445	0.335	0.445	0.445	9,500
2023-12-19	0.390	0.435	0.390	0.435	0.435	11,100
2023-12-15	0.390	0.440	0.385	0.435	0.435	25,200
2023-12-14	0.445	0.445	0.445	0.445	0.445	100
2023-12-12	0.395	0.405	0.385	0.405	0.405	38,800
2023-12-08	0.395	0.415	0.390	0.410	0.410	29,100
2023-12-06	0.395	0.425	0.395	0.425	0.425	26,300
2023-12-05	0.435	0.435	0.400	0.435	0.435	23,400
2023-12-01	0.420	0.435	0.420	0.435	0.435	24,400
2023-11-29	0.430	0.430	0.430	0.430	0.430	100
2023-11-28	0.430	0.460	0.400	0.420	0.420	179,300
2023-11-27	0.410	0.420	0.410	0.420	0.420	1,100
2023-11-24	0.410	0.410	0.410	0.410	0.410	1,000
2023-11-23	0.420	0.420	0.395	0.415	0.415	4,200
2023-11-22	0.425	0.425	0.380	0.420	0.420	15,600
2023-11-21	0.385	0.395	0.360	0.395	0.395	73,200
2023-11-20	0.310	0.475	0.310	0.445	0.445	131,100
2023-11-15	0.300	0.310	0.295	0.310	0.310	50,200
2023-11-14	0.275	0.300	0.275	0.300	0.300	164,600
2023-11-09	0.300	0.300	0.300	0.300	0.300	30,000
2023-11-06	0.295	0.295	0.295	0.295	0.295	1,500
2023-11-03	0.250	0.295	0.250	0.295	0.295	200
2023-11-02	0.295	0.295	0.295	0.295	0.295	1,400
2023-11-01	0.260	0.295	0.260	0.295	0.295	10,300
2023-10-31	0.275	0.295	0.275	0.295	0.295	3,500

← NewerPage 9 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.