Perusahaan Sadur Timah Malaysia Perstima Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1.900 | 1.900 | 1.840 | 1.900 | 1.900 | 14,600 |
| 2025-11-13 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 100 |
| 2025-11-12 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2025-11-11 | 1.890 | 1.930 | 1.890 | 1.930 | 1.930 | 39,300 |
| 2025-11-10 | 1.930 | 1.940 | 1.930 | 1.940 | 1.940 | 4,000 |
| 2025-11-07 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 1,800 |
| 2025-11-06 | 1.900 | 1.940 | 1.890 | 1.930 | 1.930 | 35,800 |
| 2025-11-05 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 2,200 |
| 2025-11-04 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 18,800 |
| 2025-11-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 10,000 |
| 2025-10-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,600 |
| 2025-10-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 300 |
| 2025-10-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2025-10-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 200 |
| 2025-10-27 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,100 |
| 2025-10-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-10-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
← NewerPage 5 of 5 · 257 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.