Pertama Digital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.870	0.875	0.860	0.865	0.865	18,894,000
2022-06-08	0.875	0.875	0.865	0.865	0.865	14,029,500
2022-06-07	0.870	0.880	0.870	0.870	0.870	11,632,800
2022-06-03	0.875	0.880	0.870	0.870	0.870	21,439,000
2022-06-02	0.880	0.880	0.870	0.875	0.875	10,044,300
2022-06-01	0.880	0.885	0.875	0.880	0.880	15,033,200
2022-05-31	0.875	0.885	0.870	0.885	0.885	18,865,900
2022-05-30	0.880	0.885	0.870	0.875	0.875	17,004,400
2022-05-27	0.890	0.890	0.875	0.880	0.880	12,311,000
2022-05-26	0.885	0.890	0.870	0.890	0.890	19,566,900
2022-05-25	0.885	0.890	0.870	0.890	0.890	8,103,300
2022-05-24	0.885	0.900	0.885	0.890	0.890	12,333,600
2022-05-23	0.890	0.895	0.885	0.885	0.885	19,479,400
2022-05-20	0.885	0.900	0.885	0.890	0.890	8,387,700
2022-05-19	0.920	0.920	0.885	0.885	0.885	18,790,600
2022-05-18	0.925	0.960	0.910	0.920	0.920	20,553,801
2022-05-17	0.960	0.960	0.925	0.925	0.925	13,714,900
2022-05-13	0.925	0.970	0.925	0.960	0.960	25,849,000
2022-05-12	0.935	0.945	0.915	0.925	0.925	18,042,600
2022-05-11	0.945	0.945	0.895	0.940	0.940	9,670,000
2022-05-10	0.940	0.975	0.935	0.955	0.955	33,755,102
2022-05-09	0.905	0.945	0.905	0.935	0.935	31,240,699
2022-05-06	0.870	0.905	0.870	0.905	0.905	14,418,400
2022-05-05	0.890	0.905	0.865	0.875	0.875	22,326,301
2022-04-29	0.895	0.945	0.810	0.900	0.900	40,082,102
2022-04-28	0.895	0.900	0.880	0.900	0.900	17,965,699
2022-04-27	0.905	0.910	0.895	0.905	0.905	15,826,400
2022-04-26	0.910	0.920	0.900	0.915	0.915	13,484,100
2022-04-25	0.885	0.920	0.880	0.910	0.910	18,038,600
2022-04-22	0.900	0.905	0.890	0.895	0.895	17,666,199
2022-04-21	0.905	0.910	0.890	0.905	0.905	14,194,900
2022-04-20	0.870	0.905	0.865	0.905	0.905	21,622,900
2022-04-18	0.885	0.890	0.855	0.875	0.875	10,273,800
2022-04-15	0.880	0.885	0.865	0.885	0.885	19,706,199
2022-04-14	0.900	0.910	0.870	0.890	0.890	15,094,900
2022-04-13	0.905	0.915	0.895	0.900	0.900	19,674,500
2022-04-12	0.855	0.900	0.855	0.900	0.900	18,573,199
2022-04-11	0.850	0.890	0.845	0.860	0.860	22,592,100
2022-04-08	0.810	0.855	0.805	0.850	0.850	19,857,699
2022-04-07	0.780	0.830	0.765	0.810	0.810	25,533,100
2022-04-06	0.755	0.780	0.745	0.780	0.780	14,950,600
2022-04-05	0.755	0.765	0.745	0.760	0.760	14,225,500
2022-04-04	0.755	0.760	0.745	0.755	0.755	13,426,100
2022-04-01	0.745	0.765	0.740	0.750	0.750	16,841,400
2022-03-31	0.790	0.795	0.735	0.745	0.745	9,536,500
2022-03-30	0.835	0.850	0.695	0.800	0.800	30,732,301
2022-03-29	0.865	0.875	0.830	0.835	0.835	12,631,200
2022-03-28	0.870	0.880	0.855	0.860	0.860	26,040,699
2022-03-25	0.860	0.865	0.850	0.865	0.865	17,036,000
2022-03-24	0.835	0.860	0.830	0.860	0.860	12,267,100
2022-03-23	0.835	0.845	0.830	0.835	0.835	13,996,900
2022-03-22	0.830	0.850	0.830	0.835	0.835	9,308,500
2022-03-21	0.850	0.850	0.830	0.830	0.830	9,445,300
2022-03-18	0.870	0.870	0.830	0.850	0.850	14,212,200
2022-03-17	0.865	0.875	0.860	0.865	0.865	16,169,300
2022-03-16	0.845	0.860	0.845	0.855	0.855	9,485,200
2022-03-15	0.850	0.915	0.845	0.845	0.845	27,936,801
2022-03-14	0.830	0.850	0.825	0.850	0.850	14,624,300
2022-03-11	0.820	0.830	0.815	0.830	0.830	13,903,700
2022-03-10	0.830	0.850	0.815	0.825	0.825	13,952,900

← NewerPage 19 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.