Pertama Digital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	1.850	2.200	1.850	2.200	2.200	10,116,700
2023-03-06	1.860	1.880	1.850	1.870	1.870	4,216,000
2023-03-03	1.880	1.890	1.840	1.850	1.850	5,061,000
2023-03-02	1.850	1.880	1.810	1.880	1.880	6,578,000
2023-03-01	1.870	1.880	1.860	1.880	1.880	3,700,600
2023-02-28	1.890	1.900	1.860	1.890	1.890	6,790,300
2023-02-27	1.920	1.920	1.880	1.890	1.890	4,665,500
2023-02-24	1.950	1.950	1.910	1.910	1.910	4,145,200
2023-02-23	1.930	1.950	1.920	1.950	1.950	5,202,100
2023-02-22	1.940	1.940	1.920	1.930	1.930	3,702,200
2023-02-21	1.950	1.960	1.930	1.930	1.930	3,979,400
2023-02-20	1.960	1.970	1.930	1.960	1.960	5,894,800
2023-02-17	1.950	1.960	1.930	1.950	1.950	3,334,500
2023-02-16	1.960	1.960	1.940	1.950	1.950	2,837,100
2023-02-15	1.960	1.970	1.940	1.960	1.960	5,338,900
2023-02-14	1.970	1.980	1.950	1.970	1.970	2,432,700
2023-02-13	1.980	1.990	1.960	1.980	1.980	3,336,300
2023-02-10	1.900	1.990	1.900	1.980	1.980	4,569,800
2023-02-09	1.900	1.940	1.890	1.900	1.900	10,082,000
2023-02-08	1.860	1.920	1.860	1.900	1.900	6,639,400
2023-02-07	1.830	1.870	1.800	1.860	1.860	5,376,300
2023-02-03	1.840	1.860	1.810	1.830	1.830	6,236,100
2023-02-02	1.850	1.880	1.830	1.840	1.840	5,470,900
2023-01-31	1.790	1.860	1.780	1.840	1.840	11,504,000
2023-01-30	1.750	1.830	1.740	1.790	1.790	8,002,700
2023-01-27	1.740	1.750	1.710	1.750	1.750	13,690,800
2023-01-26	1.750	1.750	1.730	1.750	1.750	6,043,100
2023-01-25	1.760	1.760	1.730	1.740	1.740	6,729,200
2023-01-20	1.690	1.770	1.680	1.750	1.750	15,556,000
2023-01-19	1.700	1.700	1.680	1.680	1.680	11,599,200
2023-01-18	1.690	1.700	1.680	1.690	1.690	8,097,000
2023-01-17	1.700	1.720	1.690	1.690	1.690	4,950,900
2023-01-16	1.680	1.720	1.670	1.700	1.700	12,253,800
2023-01-13	1.710	1.710	1.670	1.680	1.680	8,336,100
2023-01-12	1.720	1.720	1.670	1.700	1.700	11,460,600
2023-01-11	1.760	1.760	1.710	1.710	1.710	7,463,800
2023-01-10	1.710	1.750	1.700	1.750	1.750	12,051,700
2023-01-09	1.720	1.740	1.660	1.720	1.720	7,647,300
2023-01-06	1.710	1.730	1.690	1.720	1.720	8,534,900
2023-01-05	1.730	1.730	1.680	1.710	1.710	9,741,600
2023-01-04	1.740	1.750	1.720	1.730	1.730	5,590,100
2023-01-03	1.760	1.790	1.740	1.750	1.750	7,272,000
2022-12-30	1.740	1.760	1.730	1.760	1.760	6,894,200
2022-12-29	1.760	1.760	1.730	1.740	1.740	5,527,200
2022-12-28	1.730	1.750	1.700	1.750	1.750	12,265,500
2022-12-27	1.740	1.750	1.730	1.730	1.730	6,276,800
2022-12-23	1.700	1.750	1.700	1.750	1.750	4,101,500
2022-12-22	1.730	1.730	1.700	1.710	1.710	8,407,700
2022-12-21	1.740	1.760	1.720	1.730	1.730	7,506,000
2022-12-20	1.700	1.770	1.700	1.740	1.740	33,653,801
2022-12-19	1.710	1.720	1.700	1.700	1.700	10,895,100
2022-12-16	1.760	1.760	1.720	1.720	1.720	18,079,699
2022-12-15	1.720	1.770	1.690	1.770	1.770	19,752,199
2022-12-14	1.740	1.740	1.670	1.690	1.690	19,247,600
2022-12-13	1.780	1.780	1.660	1.740	1.740	30,700,199
2022-12-12	1.770	1.820	1.760	1.780	1.780	9,539,800
2022-12-09	1.730	1.790	1.720	1.760	1.760	11,755,200
2022-12-08	1.760	1.780	1.710	1.730	1.730	15,312,000
2022-12-07	1.780	1.790	1.760	1.770	1.770	9,867,200
2022-12-06	1.770	1.780	1.760	1.780	1.780	7,349,600

← NewerPage 16 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.