Perusahaan Sadur Timah Malaysia (Perstima) Berhad (KLSE:PERSTIM)
Malaysia · Delayed Price · Currency is MYR 1.770
+0.020 (1.14%)
At close: Jan 16, 2026
KLSE:PERSTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 1.14% | 2,200 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | 2.34% | 5,900 |
| Jan 14, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | 1,400 |
| Jan 13, 2026 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | -1.71% | 3,600 |
| Jan 9, 2026 | 1.71 | 1.75 | 1.69 | 1.75 | 1.75 | 2.34% | 21,000 |
| Jan 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 500 |
| Jan 7, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | -3.91% | 31,900 |
| Jan 6, 2026 | 1.67 | 1.79 | 1.66 | 1.79 | 1.79 | -0.56% | 32,300 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 300 |
| Dec 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 200 |
| Dec 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 100 |
| Dec 29, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 28,100 |
| Dec 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 5,400 |
| Dec 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 4,000 |
| Dec 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Dec 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 7,400 |
| Dec 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 2,000 |
| Dec 18, 2025 | 1.79 | 1.92 | 1.78 | 1.78 | 1.78 | -0.56% | 16,100 |
| Dec 16, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 2,800 |
| Dec 15, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 1,100 |
| Dec 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 4,000 |
| Dec 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 6,100 |
| Dec 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 100 |
| Dec 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | 4,800 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 12,500 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 8,000 |
| Nov 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | 10,000 |
| Nov 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 5,000 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 200 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | - | 21,200 |
| Nov 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 200 |
| Nov 20, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | 0.54% | 39,800 |
| Nov 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | 2,000 |
| Nov 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,800 |
| Nov 14, 2025 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | -0.52% | 14,600 |
| Nov 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | 100 |
| Nov 11, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | -0.52% | 39,300 |
| Nov 10, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 4,000 |
| Nov 7, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 0.52% | 1,800 |
| Nov 6, 2025 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 35,800 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 2,200 |
| Nov 4, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 18,800 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10,000 |
| Oct 31, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,600 |
| Oct 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 300 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,000 |
| Oct 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 200 |
| Oct 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 1,100 |
| Oct 22, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 7,600 |
| Oct 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 600 |