Australia markets closed

Perak Transit Berhad (0186.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.72500.0000 (0.00%)
At close: 04:50PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.73000.73500.72000.72500.72501,013,700
02 May 20240.73000.73000.72000.72500.7250501,200
02 May 20240.0075 Dividend
30 Apr 20240.73500.74000.73000.74000.7325625,300
29 Apr 20240.74500.74500.73000.73500.72761,468,800
26 Apr 20240.74000.74500.74000.74500.7374333,500
25 Apr 20240.73500.74000.73000.74000.7325311,200
24 Apr 20240.73000.73500.72500.73500.7276299,900
23 Apr 20240.73000.74000.73000.73000.7226526,400
22 Apr 20240.73500.73500.71500.73000.72261,379,100
19 Apr 20240.74500.74500.73000.74000.7325693,300
18 Apr 20240.74000.74500.74000.74500.7374341,500
17 Apr 20240.75000.75000.73500.74000.73251,139,400
16 Apr 20240.75000.75500.74500.75000.7424733,500
15 Apr 20240.75500.76000.75500.75500.7473143,700
12 Apr 20240.76500.77000.75500.76000.7523758,700
09 Apr 20240.77000.77000.76500.77000.7622126,700
08 Apr 20240.76000.77000.76000.77000.7622595,100
05 Apr 20240.77500.78000.75500.76000.75232,129,300
04 Apr 20240.78500.78500.77000.77500.7671693,200
03 Apr 20240.78000.78500.78000.78500.7770230,800
02 Apr 20240.78500.78500.77500.78000.77211,139,900
01 Apr 20240.79000.79000.78000.78500.7770349,100
29 Mar 20240.79000.79000.78500.79000.782062,700
27 Mar 20240.79000.79000.78000.78500.7770216,600
26 Mar 20240.79000.79000.78500.79000.7820331,300
25 Mar 20240.79000.79000.78500.79000.7820810,700
22 Mar 20240.79500.80000.78500.79000.7820473,200
21 Mar 20240.79500.80000.78500.79500.78691,364,700
20 Mar 20240.79500.80000.78500.79500.78691,221,700
19 Mar 20240.79500.79500.79000.79500.7869677,800
18 Mar 20240.80000.80000.79500.80000.7919733,200
15 Mar 20240.81000.81000.79000.80000.79192,105,400
14 Mar 20240.80500.81000.80000.81000.8018584,800
13 Mar 20240.80000.80500.80000.80000.7919185,700
12 Mar 20240.80500.81500.80000.80000.79191,182,100
11 Mar 20240.80500.81000.80000.80500.7968336,800
08 Mar 20240.83000.83000.80000.81000.80181,102,200
07 Mar 20240.84500.86500.83000.83000.82161,729,400
06 Mar 20240.84000.85500.84000.85000.84141,062,700
06 Mar 20243:2 Stock split
05 Mar 20240.85330.85330.82670.84000.83151,844,400
04 Mar 20240.86000.86670.84670.86000.85131,430,250
01 Mar 20240.86670.88670.85330.86000.85132,037,000
29 Feb 20241.26001.31001.25001.31001.29674,056,900
28 Feb 20241.25001.26001.23001.26001.2472819,700
27 Feb 20241.26001.26001.24001.25001.2373580,400
26 Feb 20241.26001.27001.24001.26001.2472590,800
23 Feb 20241.26001.27001.25001.26001.2472595,000
22 Feb 20241.25001.26001.24001.26001.2472371,100
21 Feb 20241.24001.25001.22001.25001.2373737,800
20 Feb 20241.26001.27001.23001.25001.2373718,500
19 Feb 20241.26001.28001.25001.26001.2472985,500
16 Feb 20241.24001.27001.24001.26001.24722,904,700
15 Feb 20241.20001.23001.20001.23001.21752,251,900
14 Feb 20241.19001.20001.18001.19001.1779936,800
13 Feb 20241.19001.20001.18001.19001.1779382,500
09 Feb 20241.18001.19001.18001.19001.1779148,700
08 Feb 20241.17001.18001.16001.18001.1680127,600
07 Feb 20241.16001.17001.16001.17001.1581172,800
06 Feb 20241.16001.17001.15001.16001.1482150,200
05 Feb 20241.17001.19001.15001.16001.1482750,400
02 Feb 20241.18001.19001.17001.18001.1680501,800
31 Jan 20241.17001.18001.16001.18001.1680272,300
30 Jan 20241.17001.17001.15001.17001.1581554,200
29 Jan 20241.17001.18001.16001.17001.1581271,700
26 Jan 20241.19001.19001.16001.17001.1581344,200
24 Jan 20241.17001.19001.15001.19001.1779605,500
24 Jan 20240.0075 Dividend
23 Jan 20241.16001.17001.16001.17001.1507138,200
22 Jan 20241.17001.18001.16001.17001.1507945,900
19 Jan 20241.16001.18001.15001.17001.15073,208,000
18 Jan 20241.18001.18001.15001.16001.1409528,500
17 Jan 20241.18001.18001.15001.18001.1606415,100
16 Jan 20241.19001.19001.16001.17001.1507381,400
15 Jan 20241.21001.21001.17001.19001.1704515,700
12 Jan 20241.20001.21001.19001.20001.1802586,600
11 Jan 20241.21001.21001.19001.19001.1704157,500
10 Jan 20241.21001.22001.19001.21001.1901385,000
09 Jan 20241.20001.22001.20001.20001.1802414,600
08 Jan 20241.18001.24001.18001.20001.18022,644,500
05 Jan 20241.13001.15001.12001.15001.1310347,200
04 Jan 20241.15001.15001.12001.15001.1310547,800
03 Jan 20241.14001.15001.13001.13001.1114185,700
02 Jan 20241.15001.15001.13001.14001.121217,400
29 Dec 20231.16001.16001.13001.14001.121293,800
28 Dec 20231.17001.17001.13001.14001.1212777,700
27 Dec 20231.16001.17001.15001.17001.150794,600
26 Dec 20231.16001.16001.14001.16001.140933,900
22 Dec 20231.16001.16001.13001.16001.140954,300
21 Dec 20231.11001.16001.11001.15001.1310132,000
20 Dec 20231.13001.15001.10001.10001.08191,219,000
19 Dec 20231.14001.14001.10001.11001.0917704,200
18 Dec 20231.13001.15001.13001.14001.1212309,900
15 Dec 20231.18001.18001.13001.13001.1114778,500
14 Dec 20231.18001.19001.17001.17001.1507136,700
13 Dec 20231.19001.19001.17001.17001.1507214,200
12 Dec 20231.19001.19001.17001.18001.1606548,200
11 Dec 20231.19001.19001.16001.17001.1507387,400
08 Dec 20231.19001.20001.16001.20001.1802273,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...