Pertama Digital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.820	0.835	0.815	0.820	0.820	11,824,100
2022-03-08	0.840	0.840	0.820	0.820	0.820	13,966,400
2022-03-07	0.815	0.845	0.815	0.845	0.845	14,894,000
2022-03-04	0.835	0.840	0.820	0.820	0.820	13,599,900
2022-03-03	0.830	0.845	0.820	0.840	0.840	16,354,900
2022-03-02	0.830	0.860	0.830	0.840	0.840	14,118,100
2022-03-01	0.825	0.845	0.815	0.840	0.840	16,159,800
2022-02-28	0.855	0.875	0.845	0.845	0.845	19,926,801
2022-02-25	0.830	0.855	0.825	0.855	0.855	14,800,900
2022-02-24	0.850	0.875	0.815	0.830	0.830	23,568,199
2022-02-23	0.815	0.855	0.815	0.855	0.855	15,743,800
2022-02-22	0.815	0.820	0.810	0.815	0.815	10,109,300
2022-02-21	0.845	0.865	0.810	0.820	0.820	23,973,500
2022-02-18	0.830	0.850	0.815	0.845	0.845	16,405,600
2022-02-17	0.820	0.855	0.820	0.835	0.835	13,939,300
2022-02-16	0.860	0.860	0.790	0.825	0.825	33,100,199
2022-02-15	0.860	0.870	0.845	0.865	0.865	15,158,800
2022-02-14	0.870	0.870	0.855	0.860	0.860	14,155,600
2022-02-11	0.875	0.885	0.845	0.880	0.880	33,225,199
2022-02-10	0.880	0.885	0.860	0.880	0.880	11,442,200
2022-02-09	0.890	0.925	0.875	0.890	0.890	20,805,801
2022-02-08	0.880	0.920	0.865	0.895	0.895	34,229,500
2022-02-07	0.880	0.890	0.860	0.880	0.880	12,625,700
2022-02-04	0.880	0.890	0.860	0.875	0.875	17,710,801
2022-02-03	0.795	0.885	0.795	0.880	0.880	30,479,600
2022-01-31	0.665	0.790	0.665	0.785	0.785	29,723,699
2022-01-28	0.655	0.675	0.655	0.665	0.665	18,499,000
2022-01-27	0.655	0.660	0.650	0.655	0.655	25,922,900
2022-01-26	0.640	0.655	0.630	0.655	0.655	23,062,900
2022-01-25	0.610	0.640	0.595	0.640	0.640	12,822,900
2022-01-24	0.600	0.615	0.580	0.610	0.610	22,896,900
2022-01-21	0.635	0.640	0.590	0.600	0.600	23,478,801
2022-01-20	0.640	0.640	0.630	0.640	0.640	7,848,300
2022-01-19	0.635	0.645	0.625	0.645	0.645	16,288,800
2022-01-17	0.630	0.635	0.620	0.635	0.635	10,219,500
2022-01-14	0.635	0.640	0.630	0.635	0.635	8,116,100
2022-01-13	0.635	0.640	0.630	0.640	0.640	12,611,600
2022-01-12	0.630	0.645	0.625	0.635	0.635	14,909,500
2022-01-11	0.615	0.630	0.610	0.630	0.630	9,200,200
2022-01-10	0.600	0.620	0.600	0.620	0.620	10,021,900
2022-01-07	0.600	0.605	0.595	0.600	0.600	7,294,500
2022-01-06	0.595	0.605	0.590	0.600	0.600	4,505,300
2022-01-05	0.590	0.610	0.590	0.600	0.600	12,021,700
2022-01-04	0.580	0.590	0.575	0.590	0.590	8,417,100
2022-01-03	0.580	0.585	0.580	0.585	0.585	7,921,300
2021-12-31	0.590	0.590	0.575	0.580	0.580	6,032,500
2021-12-30	0.585	0.590	0.580	0.590	0.590	7,043,000
2021-12-29	0.575	0.590	0.570	0.590	0.590	7,693,000
2021-12-28	0.575	0.585	0.570	0.580	0.580	5,661,500
2021-12-27	0.580	0.585	0.575	0.580	0.580	8,300,100
2021-12-24	0.580	0.585	0.575	0.580	0.580	8,105,600
2021-12-23	0.585	0.590	0.580	0.585	0.585	3,850,400
2021-12-22	0.585	0.590	0.580	0.585	0.585	10,319,600
2021-12-21	0.575	0.590	0.575	0.585	0.585	14,100,500
2021-12-20	0.570	0.580	0.570	0.575	0.575	6,377,100
2021-12-17	0.565	0.580	0.565	0.580	0.580	10,245,200
2021-12-16	0.565	0.570	0.560	0.570	0.570	17,184,900
2021-12-15	0.565	0.570	0.560	0.565	0.565	4,243,900
2021-12-14	0.575	0.575	0.550	0.565	0.565	8,426,000
2021-12-13	0.560	0.585	0.550	0.570	0.570	27,788,900

← NewerPage 20 of 21 · 1,234 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.