Pertama Digital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	1.770	1.780	1.710	1.760	1.760	14,853,900
2022-12-02	1.770	1.790	1.770	1.770	1.770	8,629,800
2022-12-01	1.770	1.800	1.770	1.800	1.800	8,773,900
2022-11-30	1.770	1.790	1.750	1.780	1.780	16,454,000
2022-11-29	1.760	1.780	1.740	1.760	1.760	10,041,600
2022-11-25	1.720	1.760	1.710	1.750	1.750	11,912,800
2022-11-24	1.510	1.740	1.510	1.730	1.730	25,490,900
2022-11-23	1.510	1.530	1.510	1.530	1.530	13,250,300
2022-11-22	1.520	1.530	1.510	1.510	1.510	11,570,900
2022-11-21	1.590	1.590	1.490	1.520	1.520	17,366,600
2022-11-17	1.600	1.610	1.590	1.610	1.610	12,936,900
2022-11-16	1.600	1.620	1.590	1.600	1.600	11,745,200
2022-11-15	1.610	1.630	1.600	1.600	1.600	9,611,800
2022-11-14	1.630	1.630	1.600	1.610	1.610	13,517,100
2022-11-11	1.610	1.630	1.610	1.630	1.630	8,633,600
2022-11-10	1.560	1.630	1.550	1.610	1.610	15,975,500
2022-11-09	1.530	1.570	1.530	1.560	1.560	13,755,300
2022-11-08	1.480	1.530	1.480	1.530	1.530	12,540,500
2022-11-07	1.480	1.490	1.460	1.480	1.480	12,746,300
2022-11-04	1.470	1.480	1.460	1.480	1.480	11,417,200
2022-11-03	1.450	1.490	1.440	1.460	1.460	12,706,800
2022-11-02	1.460	1.460	1.440	1.450	1.450	12,308,900
2022-11-01	1.460	1.470	1.430	1.460	1.460	10,669,900
2022-10-31	1.510	1.510	1.450	1.480	1.480	10,907,000
2022-10-28	1.580	1.580	1.470	1.490	1.490	15,199,400
2022-10-27	1.580	1.590	1.560	1.590	1.590	9,065,500
2022-10-26	1.550	1.580	1.540	1.580	1.580	11,545,000
2022-10-25	1.490	1.560	1.490	1.550	1.550	17,545,000
2022-10-21	1.490	1.500	1.480	1.490	1.490	9,488,000
2022-10-20	1.480	1.490	1.470	1.490	1.490	12,023,300
2022-10-19	1.480	1.490	1.470	1.490	1.490	13,548,300
2022-10-18	1.500	1.520	1.470	1.490	1.490	9,303,300
2022-10-17	1.540	1.540	1.480	1.490	1.490	12,860,600
2022-10-14	1.540	1.570	1.520	1.530	1.530	12,358,300
2022-10-13	1.550	1.550	1.530	1.540	1.540	9,491,800
2022-10-12	1.540	1.560	1.530	1.550	1.550	8,361,600
2022-10-11	1.510	1.550	1.510	1.540	1.540	11,413,600
2022-10-07	1.510	1.590	1.500	1.560	1.560	15,875,100
2022-10-06	1.500	1.520	1.490	1.500	1.500	9,750,000
2022-10-05	1.500	1.520	1.490	1.500	1.500	10,062,500
2022-10-04	1.530	1.550	1.470	1.500	1.500	10,784,100
2022-10-03	1.500	1.530	1.470	1.530	1.530	8,200,900
2022-09-30	1.510	1.520	1.450	1.500	1.500	7,726,500
2022-09-29	1.470	1.530	1.470	1.510	1.510	7,090,500
2022-09-28	1.470	1.490	1.460	1.470	1.470	7,178,200
2022-09-27	1.450	1.470	1.430	1.470	1.470	6,448,400
2022-09-26	1.420	1.470	1.410	1.450	1.450	6,841,900
2022-09-23	1.430	1.440	1.410	1.410	1.410	7,988,900
2022-09-22	1.390	1.440	1.370	1.420	1.420	5,932,300
2022-09-21	1.360	1.400	1.350	1.400	1.400	5,739,500
2022-09-20	1.380	1.380	1.340	1.350	1.350	9,849,800
2022-09-19	1.390	1.400	1.340	1.380	1.380	4,196,400
2022-09-15	1.390	1.400	1.360	1.400	1.400	5,907,600
2022-09-14	1.400	1.440	1.370	1.380	1.380	6,250,300
2022-09-13	1.400	1.430	1.370	1.400	1.400	8,209,400
2022-09-12	1.420	1.450	1.340	1.400	1.400	6,432,400
2022-09-09	1.400	1.480	1.400	1.420	1.420	5,924,900
2022-09-08	1.380	1.430	1.370	1.400	1.400	7,087,000
2022-09-07	1.390	1.400	1.360	1.370	1.370	5,985,600
2022-09-06	1.420	1.420	1.360	1.400	1.400	5,488,300

← NewerPage 17 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.