Protasco Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.235 | 0.250 | 0.230 | 0.250 | 0.250 | 468,600 |
| 2025-11-14 | 0.240 | 0.240 | 0.235 | 0.240 | 0.240 | 47,000 |
| 2025-11-13 | 0.245 | 0.250 | 0.235 | 0.240 | 0.240 | 485,000 |
| 2025-11-12 | 0.245 | 0.245 | 0.240 | 0.240 | 0.240 | 164,100 |
| 2025-11-11 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 20,000 |
| 2025-11-10 | 0.245 | 0.250 | 0.245 | 0.245 | 0.245 | 134,900 |
| 2025-11-07 | 0.245 | 0.250 | 0.245 | 0.245 | 0.245 | 108,900 |
| 2025-11-06 | 0.250 | 0.250 | 0.245 | 0.250 | 0.250 | 150,100 |
| 2025-11-05 | 0.250 | 0.250 | 0.240 | 0.245 | 0.245 | 282,800 |
| 2025-11-04 | 0.255 | 0.255 | 0.240 | 0.250 | 0.250 | 1,099,600 |
| 2025-11-03 | 0.255 | 0.255 | 0.250 | 0.255 | 0.255 | 242,000 |
| 2025-10-31 | 0.255 | 0.265 | 0.250 | 0.255 | 0.255 | 1,610,600 |
| 2025-10-30 | 0.260 | 0.260 | 0.255 | 0.255 | 0.255 | 290,000 |
| 2025-10-29 | 0.260 | 0.260 | 0.255 | 0.260 | 0.260 | 107,900 |
| 2025-10-28 | 0.260 | 0.265 | 0.255 | 0.265 | 0.265 | 443,900 |
| 2025-10-27 | 0.260 | 0.265 | 0.260 | 0.260 | 0.260 | 291,900 |
| 2025-10-24 | 0.260 | 0.260 | 0.255 | 0.255 | 0.255 | 124,100 |
← NewerPage 5 of 5 · 257 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-30 | 0.0060 MYR |
| 2019-06-18 | 0.0060 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.