Pertama Digital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.220	0.225	0.215	0.220	0.220	4,659,200
2024-11-18	0.230	0.230	0.215	0.220	0.220	3,277,800
2024-11-15	0.235	0.240	0.225	0.230	0.230	2,247,300
2024-11-14	0.230	0.245	0.230	0.235	0.235	3,350,800
2024-11-13	0.235	0.240	0.230	0.230	0.230	1,741,400
2024-11-12	0.240	0.240	0.230	0.235	0.235	3,499,700
2024-11-11	0.250	0.255	0.230	0.235	0.235	7,421,100
2024-11-08	0.255	0.255	0.235	0.250	0.250	3,564,900
2024-11-07	0.265	0.270	0.245	0.250	0.250	4,466,000
2024-11-06	0.230	0.265	0.230	0.260	0.260	19,190,500
2024-11-05	0.230	0.235	0.210	0.230	0.230	10,430,800
2024-11-04	0.245	0.255	0.225	0.230	0.230	7,458,100
2024-11-01	0.245	0.255	0.235	0.245	0.245	5,904,900
2024-10-30	0.255	0.260	0.245	0.245	0.245	3,359,400
2024-10-29	0.260	0.265	0.245	0.260	0.260	6,866,400
2024-10-28	0.275	0.280	0.255	0.260	0.260	6,254,200
2024-10-25	0.275	0.280	0.270	0.270	0.270	6,649,700
2024-10-24	0.285	0.285	0.275	0.280	0.280	6,938,600
2024-10-23	0.285	0.295	0.275	0.285	0.285	6,469,100
2024-10-22	0.295	0.300	0.285	0.285	0.285	10,968,100
2024-10-21	0.290	0.310	0.290	0.290	0.290	17,122,400
2024-10-18	0.275	0.290	0.275	0.285	0.285	7,915,500
2024-10-17	0.290	0.290	0.275	0.275	0.275	7,976,900
2024-10-16	0.285	0.295	0.270	0.285	0.285	12,811,700
2024-10-15	0.310	0.310	0.285	0.285	0.285	12,617,600
2024-10-14	0.285	0.310	0.285	0.300	0.300	30,596,500
2024-10-11	0.315	0.325	0.275	0.280	0.280	47,602,199
2024-10-10	0.250	0.320	0.250	0.310	0.310	111,465,695
2024-10-09	0.330	0.350	0.240	0.245	0.245	228,758,203
2024-10-08	0.485	0.485	0.485	0.485	0.485	3,266,200
2024-10-07	0.785	0.785	0.785	0.785	0.785	270,500
2024-10-04	0.785	0.785	0.785	0.785	0.785	1,098,900
2024-10-03	1.290	1.290	1.120	1.120	1.120	715,000
2024-10-02	1.930	1.940	1.600	1.600	1.600	11,447,300
2024-10-01	2.010	2.010	1.850	1.950	1.950	7,428,000
2024-09-30	2.070	2.070	1.990	2.010	2.010	6,641,000
2024-09-27	2.080	2.090	2.030	2.060	2.060	7,313,600
2024-09-26	2.100	2.120	2.070	2.090	2.090	5,836,000
2024-09-25	2.110	2.120	2.080	2.100	2.100	5,167,800
2024-09-24	2.110	2.110	2.080	2.110	2.110	7,271,900
2024-09-23	2.120	2.140	2.080	2.110	2.110	6,593,400
2024-09-20	2.110	2.130	2.100	2.120	2.120	4,522,900
2024-09-19	2.100	2.130	2.100	2.120	2.120	6,516,000
2024-09-18	2.110	2.130	2.100	2.120	2.120	7,122,100
2024-09-17	2.130	2.130	2.090	2.120	2.120	4,369,800
2024-09-13	2.130	2.130	2.100	2.130	2.130	5,833,800
2024-09-12	2.120	2.140	2.120	2.130	2.130	6,897,500
2024-09-11	2.120	2.130	2.100	2.120	2.120	5,855,700
2024-09-10	2.140	2.140	2.110	2.110	2.110	5,617,900
2024-09-09	2.140	2.150	2.110	2.130	2.130	8,001,100
2024-09-06	2.120	2.150	2.100	2.150	2.150	6,574,700
2024-09-05	2.130	2.140	2.100	2.120	2.120	5,302,200
2024-09-04	2.140	2.150	2.110	2.130	2.130	6,716,600
2024-09-03	2.140	2.150	2.100	2.140	2.140	7,374,700
2024-09-02	2.140	2.150	2.140	2.150	2.150	5,724,700
2024-08-30	2.150	2.150	2.120	2.150	2.150	6,478,100
2024-08-29	2.140	2.160	2.140	2.150	2.150	7,588,900
2024-08-28	2.140	2.150	2.110	2.140	2.140	5,937,800
2024-08-27	2.130	2.150	2.090	2.150	2.150	5,609,400
2024-08-26	2.160	2.160	2.110	2.130	2.130	7,131,700

← NewerPage 9 of 21 · 1,239 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.