Pertama Digital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	1.360	1.450	1.360	1.420	1.420	11,559,300
2022-09-02	1.310	1.370	1.310	1.360	1.360	5,696,900
2022-09-01	1.170	1.330	1.170	1.300	1.300	11,141,500
2022-08-30	1.110	1.170	1.110	1.170	1.170	6,259,500
2022-08-29	1.110	1.120	1.090	1.120	1.120	4,594,000
2022-08-26	1.110	1.120	1.100	1.120	1.120	6,121,600
2022-08-25	1.080	1.120	1.070	1.120	1.120	5,748,600
2022-08-24	1.030	1.080	1.020	1.080	1.080	7,159,300
2022-08-23	1.030	1.040	1.020	1.030	1.030	5,973,900
2022-08-22	1.030	1.060	1.020	1.040	1.040	7,442,300
2022-08-19	1.010	1.040	1.010	1.030	1.030	5,139,000
2022-08-18	1.010	1.020	1.000	1.010	1.010	9,017,700
2022-08-17	1.020	1.030	1.000	1.010	1.010	5,734,700
2022-08-16	1.000	1.030	0.990	1.020	1.020	6,567,600
2022-08-15	0.985	1.070	0.985	1.000	1.000	14,457,900
2022-08-12	0.935	0.995	0.925	0.985	0.985	11,024,000
2022-08-11	0.930	0.960	0.925	0.940	0.940	13,103,100
2022-08-10	0.940	0.940	0.915	0.930	0.930	4,865,000
2022-08-09	0.930	0.940	0.920	0.940	0.940	7,188,500
2022-08-08	0.930	0.935	0.920	0.925	0.925	8,691,100
2022-08-05	0.920	0.945	0.910	0.935	0.935	4,659,100
2022-08-04	0.960	0.965	0.915	0.920	0.920	9,208,100
2022-08-03	0.955	0.965	0.905	0.965	0.965	10,475,800
2022-08-02	0.960	0.965	0.950	0.960	0.960	3,047,400
2022-08-01	0.985	0.985	0.960	0.960	0.960	7,459,800
2022-07-29	0.890	1.000	0.880	0.990	0.990	12,488,400
2022-07-28	0.885	0.890	0.875	0.885	0.885	4,327,600
2022-07-27	0.880	0.885	0.870	0.880	0.880	11,357,500
2022-07-26	0.875	0.880	0.870	0.875	0.875	7,428,700
2022-07-25	0.880	0.885	0.870	0.880	0.880	8,251,800
2022-07-22	0.865	0.880	0.865	0.880	0.880	9,334,500
2022-07-21	0.870	0.875	0.870	0.875	0.875	10,339,100
2022-07-20	0.865	0.870	0.860	0.870	0.870	8,191,500
2022-07-19	0.850	0.860	0.840	0.860	0.860	15,241,000
2022-07-18	0.860	0.860	0.845	0.845	0.845	11,122,400
2022-07-15	0.860	0.880	0.850	0.860	0.860	15,510,000
2022-07-14	0.850	0.860	0.850	0.860	0.860	17,887,600
2022-07-13	0.850	0.855	0.845	0.850	0.850	11,242,900
2022-07-12	0.855	0.855	0.845	0.850	0.850	12,974,600
2022-07-08	0.855	0.860	0.850	0.855	0.855	11,499,300
2022-07-07	0.855	0.855	0.850	0.855	0.855	13,772,400
2022-07-06	0.860	0.865	0.850	0.855	0.855	10,229,000
2022-07-05	0.860	0.865	0.855	0.860	0.860	13,716,300
2022-07-04	0.865	0.870	0.860	0.860	0.860	9,820,000
2022-07-01	0.860	0.865	0.855	0.860	0.860	12,314,700
2022-06-30	0.860	0.870	0.855	0.860	0.860	14,269,700
2022-06-29	0.860	0.865	0.855	0.855	0.855	10,306,300
2022-06-28	0.865	0.875	0.855	0.860	0.860	10,773,400
2022-06-27	0.865	0.870	0.860	0.865	0.865	17,561,699
2022-06-24	0.870	0.875	0.865	0.865	0.865	3,791,200
2022-06-23	0.870	0.875	0.860	0.870	0.870	11,322,500
2022-06-22	0.870	0.875	0.855	0.865	0.865	18,208,600
2022-06-21	0.865	0.870	0.860	0.870	0.870	7,160,200
2022-06-20	0.885	0.890	0.865	0.865	0.865	11,893,600
2022-06-17	0.870	0.885	0.860	0.885	0.885	13,759,500
2022-06-16	0.870	0.880	0.865	0.880	0.880	11,579,200
2022-06-15	0.880	0.885	0.865	0.870	0.870	13,293,700
2022-06-14	0.865	0.885	0.865	0.875	0.875	14,109,800
2022-06-13	0.865	0.870	0.860	0.870	0.870	21,296,400
2022-06-10	0.865	0.865	0.860	0.865	0.865	7,186,900

← NewerPage 18 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.