Perusahaan Sadur Timah Malaysia Perstima Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 3.740 | 3.740 | 3.710 | 3.710 | 3.620 | 18,300 |
| 2021-11-26 | 3.790 | 3.790 | 3.730 | 3.730 | 3.639 | 23,600 |
| 2021-11-25 | 3.780 | 3.780 | 3.760 | 3.770 | 3.678 | 13,400 |
| 2021-11-24 | 3.760 | 3.760 | 3.750 | 3.750 | 3.659 | 5,900 |
| 2021-11-23 | 3.760 | 3.760 | 3.750 | 3.750 | 3.659 | 6,000 |
| 2021-11-22 | 3.770 | 3.780 | 3.750 | 3.750 | 3.659 | 20,500 |
| 2021-11-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.688 | 2,000 |
| 2021-11-18 | 3.770 | 3.770 | 3.770 | 3.770 | 3.678 | 6,300 |
| 2021-11-17 | 3.770 | 3.770 | 3.770 | 3.770 | 3.678 | 600 |
| 2021-11-16 | 3.790 | 3.790 | 3.770 | 3.770 | 3.678 | 13,000 |
| 2021-11-15 | 3.790 | 3.790 | 3.790 | 3.790 | 3.698 | 1,200 |
| 2021-11-12 | 3.780 | 3.830 | 3.780 | 3.780 | 3.688 | 4,600 |
| 2021-11-11 | 3.770 | 3.770 | 3.760 | 3.760 | 3.668 | 3,400 |
| 2021-11-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.707 | 800 |
| 2021-11-09 | 3.760 | 3.770 | 3.750 | 3.750 | 3.659 | 50,600 |
| 2021-11-08 | 3.770 | 3.770 | 3.750 | 3.770 | 3.678 | 60,900 |
| 2021-11-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.668 | 5,600 |
| 2021-11-03 | 3.770 | 3.770 | 3.750 | 3.750 | 3.659 | 26,200 |
| 2021-11-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.668 | 12,000 |
| 2021-11-01 | 3.770 | 3.820 | 3.750 | 3.750 | 3.659 | 19,800 |
| 2021-10-29 | 3.780 | 3.790 | 3.780 | 3.790 | 3.698 | 15,100 |
| 2021-10-28 | 3.800 | 3.800 | 3.770 | 3.780 | 3.688 | 16,200 |
| 2021-10-27 | 3.810 | 3.810 | 3.770 | 3.800 | 3.707 | 43,100 |
| 2021-10-26 | 3.810 | 3.850 | 3.810 | 3.810 | 3.717 | 10,100 |
| 2021-10-25 | 3.880 | 3.880 | 3.830 | 3.850 | 3.756 | 31,400 |
| 2021-10-22 | 3.920 | 3.930 | 3.900 | 3.900 | 3.805 | 30,500 |
| 2021-10-21 | 3.940 | 3.950 | 3.920 | 3.920 | 3.824 | 31,200 |
| 2021-10-20 | 3.930 | 3.930 | 3.930 | 3.930 | 3.834 | 500 |
| 2021-10-18 | 3.940 | 3.940 | 3.930 | 3.930 | 3.834 | 11,500 |
| 2021-10-15 | 3.940 | 3.950 | 3.940 | 3.940 | 3.844 | 4,500 |
| 2021-10-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.844 | 4,000 |
← NewerPage 19 of 19 · 1,111 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-29 | 0.1000 MYR |
| 2021-10-07 | 0.2000 MYR |
| 2020-09-03 | 0.1000 MYR |
| 2019-09-04 | 0.2000 MYR |
| 2019-06-14 | 0.1000 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.