Pertama Digital Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 2.530 | 2.830 | 2.500 | 2.760 | 2.760 | 12,199,000 |
| 2023-11-27 | 3.050 | 3.140 | 2.450 | 2.450 | 2.450 | 7,313,500 |
| 2023-11-24 | 3.100 | 3.500 | 2.910 | 3.130 | 3.130 | 12,561,700 |
| 2023-11-23 | 3.190 | 3.300 | 2.760 | 3.100 | 3.100 | 9,730,800 |
| 2023-11-22 | 3.470 | 3.470 | 2.570 | 3.250 | 3.250 | 14,998,400 |
| 2023-11-21 | 4.200 | 4.230 | 3.400 | 3.510 | 3.510 | 7,704,500 |
| 2023-11-20 | 3.860 | 4.650 | 3.800 | 4.650 | 4.650 | 4,895,100 |
| 2023-11-17 | 3.830 | 3.880 | 3.730 | 3.880 | 3.880 | 4,187,900 |
| 2023-11-16 | 3.900 | 3.900 | 3.780 | 3.830 | 3.830 | 1,613,800 |
| 2023-11-15 | 3.810 | 3.890 | 3.800 | 3.880 | 3.880 | 1,385,100 |
| 2023-11-14 | 3.930 | 3.930 | 3.730 | 3.900 | 3.900 | 3,209,000 |
| 2023-11-10 | 3.930 | 3.940 | 3.790 | 3.870 | 3.870 | 1,317,500 |
| 2023-11-09 | 3.990 | 4.000 | 3.900 | 3.910 | 3.910 | 1,623,000 |
| 2023-11-08 | 3.920 | 3.990 | 3.920 | 3.980 | 3.980 | 1,662,400 |
| 2023-11-07 | 3.990 | 4.000 | 3.930 | 3.960 | 3.960 | 1,453,400 |
| 2023-11-06 | 3.840 | 4.020 | 3.840 | 4.010 | 4.010 | 1,492,600 |
| 2023-11-03 | 3.890 | 3.950 | 3.840 | 3.930 | 3.930 | 1,193,600 |
| 2023-11-02 | 3.860 | 3.920 | 3.760 | 3.900 | 3.900 | 1,965,400 |
| 2023-11-01 | 3.950 | 3.950 | 3.850 | 3.860 | 3.860 | 872,700 |
| 2023-10-31 | 3.980 | 4.010 | 3.780 | 3.960 | 3.960 | 1,400,500 |
| 2023-10-30 | 4.130 | 4.140 | 3.980 | 4.040 | 4.040 | 1,562,400 |
| 2023-10-27 | 4.050 | 4.160 | 4.010 | 4.130 | 4.130 | 2,141,100 |
| 2023-10-26 | 4.140 | 4.140 | 4.050 | 4.080 | 4.080 | 767,300 |
| 2023-10-25 | 4.050 | 4.140 | 4.050 | 4.120 | 4.120 | 1,632,400 |
| 2023-10-24 | 3.950 | 4.090 | 3.930 | 4.070 | 4.070 | 1,762,700 |
| 2023-10-23 | 3.990 | 4.000 | 3.910 | 3.990 | 3.990 | 934,700 |
| 2023-10-20 | 4.000 | 4.000 | 3.950 | 3.990 | 3.990 | 627,000 |
| 2023-10-19 | 3.990 | 4.010 | 3.980 | 3.990 | 3.990 | 1,370,100 |
| 2023-10-18 | 3.900 | 4.000 | 3.900 | 3.990 | 3.990 | 1,346,100 |
| 2023-10-17 | 3.860 | 3.950 | 3.860 | 3.940 | 3.940 | 1,023,700 |
| 2023-10-16 | 3.870 | 3.900 | 3.850 | 3.900 | 3.900 | 737,900 |
| 2023-10-13 | 3.700 | 3.890 | 3.700 | 3.880 | 3.880 | 1,141,300 |
| 2023-10-12 | 3.760 | 3.790 | 3.740 | 3.770 | 3.770 | 697,200 |
| 2023-10-11 | 3.690 | 3.770 | 3.660 | 3.760 | 3.760 | 1,502,400 |
| 2023-10-10 | 3.690 | 3.750 | 3.660 | 3.720 | 3.720 | 902,400 |
| 2023-10-09 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 623,700 |
| 2023-10-06 | 3.450 | 3.640 | 3.450 | 3.620 | 3.620 | 2,055,900 |
| 2023-10-05 | 3.500 | 3.510 | 3.440 | 3.480 | 3.480 | 967,900 |
| 2023-10-04 | 3.490 | 3.510 | 3.450 | 3.500 | 3.500 | 707,500 |
| 2023-10-03 | 3.490 | 3.500 | 3.450 | 3.490 | 3.490 | 836,700 |
| 2023-10-02 | 3.400 | 3.520 | 3.380 | 3.490 | 3.490 | 1,997,100 |
| 2023-09-29 | 3.400 | 3.410 | 3.340 | 3.390 | 3.390 | 707,100 |
| 2023-09-27 | 3.410 | 3.410 | 3.360 | 3.400 | 3.400 | 1,018,400 |
| 2023-09-26 | 3.400 | 3.410 | 3.380 | 3.400 | 3.400 | 1,395,700 |
| 2023-09-25 | 3.350 | 3.430 | 3.350 | 3.400 | 3.400 | 1,248,700 |
| 2023-09-22 | 3.280 | 3.440 | 3.280 | 3.390 | 3.390 | 2,504,500 |
| 2023-09-21 | 3.250 | 3.340 | 3.250 | 3.330 | 3.330 | 1,707,600 |
| 2023-09-20 | 3.250 | 3.300 | 3.240 | 3.250 | 3.250 | 1,507,000 |
| 2023-09-19 | 3.250 | 3.350 | 3.240 | 3.280 | 3.280 | 992,900 |
| 2023-09-18 | 3.220 | 3.320 | 3.200 | 3.280 | 3.280 | 3,916,300 |
| 2023-09-15 | 3.110 | 3.220 | 3.110 | 3.220 | 3.220 | 702,800 |
| 2023-09-14 | 3.190 | 3.210 | 3.170 | 3.180 | 3.180 | 668,400 |
| 2023-09-13 | 3.210 | 3.230 | 3.060 | 3.170 | 3.170 | 2,303,700 |
| 2023-09-12 | 3.070 | 3.140 | 3.060 | 3.090 | 3.090 | 2,568,600 |
| 2023-09-11 | 3.130 | 3.170 | 3.050 | 3.100 | 3.100 | 4,383,800 |
| 2023-09-08 | 3.170 | 3.170 | 3.030 | 3.170 | 3.170 | 4,022,500 |
| 2023-09-07 | 3.200 | 3.240 | 3.140 | 3.170 | 3.170 | 1,587,900 |
| 2023-09-06 | 3.280 | 3.300 | 3.210 | 3.240 | 3.240 | 8,808,000 |
| 2023-09-05 | 3.270 | 3.300 | 3.270 | 3.270 | 3.270 | 13,790,700 |
| 2023-09-04 | 3.270 | 3.270 | 3.220 | 3.260 | 3.260 | 927,500 |
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.