Pertama Digital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.680	2.730	2.650	2.690	2.690	6,968,600
2024-02-26	2.660	2.700	2.650	2.660	2.660	4,981,200
2024-02-23	2.700	2.740	2.670	2.700	2.700	8,215,300
2024-02-22	2.640	2.700	2.640	2.700	2.700	5,769,700
2024-02-21	2.710	2.740	2.640	2.670	2.670	6,252,800
2024-02-20	2.700	2.710	2.680	2.700	2.700	9,130,800
2024-02-19	2.700	2.730	2.670	2.710	2.710	7,064,600
2024-02-16	2.700	2.720	2.660	2.720	2.720	6,298,400
2024-02-15	2.710	2.740	2.670	2.680	2.680	11,977,700
2024-02-14	2.780	2.820	2.700	2.720	2.720	5,813,500
2024-02-13	2.870	2.870	2.790	2.800	2.800	12,430,800
2024-02-09	2.860	2.860	2.740	2.800	2.800	7,294,800
2024-02-08	2.860	2.910	2.810	2.860	2.860	5,079,100
2024-02-07	2.870	2.900	2.790	2.870	2.870	13,960,400
2024-02-06	2.750	2.900	2.710	2.880	2.880	8,512,200
2024-02-05	2.770	2.770	2.680	2.750	2.750	5,044,300
2024-02-02	2.720	2.760	2.570	2.740	2.740	11,422,700
2024-01-31	2.620	2.780	2.610	2.750	2.750	7,692,700
2024-01-30	2.550	2.730	2.550	2.660	2.660	5,814,400
2024-01-29	2.630	2.640	2.560	2.610	2.610	7,090,900
2024-01-26	2.850	2.850	2.480	2.500	2.500	6,626,300
2024-01-24	2.610	2.900	2.510	2.900	2.900	10,302,900
2024-01-23	2.620	2.680	2.530	2.590	2.590	6,396,700
2024-01-22	2.610	2.740	2.530	2.650	2.650	9,651,800
2024-01-19	2.880	2.900	2.600	2.610	2.610	8,677,700
2024-01-18	3.110	3.110	2.810	2.920	2.920	8,425,200
2024-01-17	3.160	3.160	2.740	3.120	3.120	11,329,900
2024-01-16	3.160	3.250	3.000	3.170	3.170	6,536,000
2024-01-15	3.050	3.200	3.050	3.170	3.170	6,507,100
2024-01-12	2.980	3.080	2.960	3.060	3.060	8,268,600
2024-01-11	2.930	3.020	2.890	2.980	2.980	6,350,500
2024-01-10	2.930	2.970	2.840	2.950	2.950	5,390,600
2024-01-09	2.920	2.970	2.850	2.930	2.930	8,811,000
2024-01-08	2.750	2.930	2.720	2.900	2.900	5,638,400
2024-01-05	2.700	2.770	2.650	2.740	2.740	7,072,000
2024-01-04	2.680	2.720	2.620	2.700	2.700	6,229,300
2024-01-03	2.630	2.720	2.610	2.680	2.680	6,245,700
2024-01-02	2.590	2.650	2.550	2.650	2.650	7,378,500
2023-12-29	2.580	2.640	2.530	2.610	2.610	7,509,300
2023-12-28	2.550	2.610	2.520	2.560	2.560	6,388,500
2023-12-27	2.580	2.640	2.530	2.570	2.570	8,016,900
2023-12-26	2.690	2.690	2.480	2.570	2.570	5,648,800
2023-12-22	2.670	2.740	2.600	2.620	2.620	7,102,400
2023-12-21	2.900	2.940	2.670	2.670	2.670	8,672,500
2023-12-20	2.930	2.950	2.800	2.950	2.950	8,845,800
2023-12-19	2.940	2.990	2.900	2.930	2.930	5,162,100
2023-12-18	2.660	2.980	2.650	2.930	2.930	8,921,300
2023-12-15	2.570	2.720	2.500	2.650	2.650	13,387,400
2023-12-14	2.480	2.640	2.460	2.570	2.570	9,275,400
2023-12-13	2.480	2.490	2.450	2.470	2.470	6,245,200
2023-12-12	2.480	2.530	2.450	2.490	2.490	8,136,600
2023-12-11	2.450	2.470	2.430	2.450	2.450	6,799,800
2023-12-08	2.370	2.530	2.370	2.480	2.480	14,197,800
2023-12-07	2.510	2.510	2.360	2.360	2.360	4,345,200
2023-12-06	2.590	2.610	2.540	2.560	2.560	8,561,000
2023-12-05	2.670	2.750	2.500	2.750	2.750	14,572,100
2023-12-04	2.930	2.930	2.650	2.680	2.680	8,345,200
2023-12-01	3.190	3.190	2.800	2.820	2.820	9,449,000
2023-11-30	3.070	3.220	2.840	3.220	3.220	7,319,900
2023-11-29	2.790	3.080	2.740	3.030	3.030	10,647,900

← NewerPage 12 of 21 · 1,235 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.