Perusahaan Sadur Timah Malaysia (Perstima) Berhad (KLSE:PERSTIM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.820
0.00 (0.00%)
At close: Sep 4, 2025

KLSE:PERSTIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251.821.821.821.821.82-23,000
Sep 3, 20251.821.821.821.821.82-2,000
Aug 29, 20251.821.821.821.821.820.55%100
Aug 28, 20251.811.831.811.811.81-2.16%21,000
Aug 27, 20251.881.881.771.851.85-2.63%13,200
Aug 26, 20251.791.901.791.901.906.74%34,700
Aug 25, 20251.781.781.781.781.78-3.26%9,100
Aug 21, 20251.841.841.841.841.84-1,000
Aug 20, 20251.771.841.771.841.840.55%1,100
Aug 15, 20251.801.831.771.831.831.67%7,100
Aug 14, 20251.771.801.771.801.80-3,800
Aug 13, 20251.791.801.781.801.80-1.64%5,300
Aug 12, 20251.781.831.781.831.831.67%200
Aug 11, 20251.831.831.791.801.800.56%300
Aug 8, 20251.781.801.781.791.791.13%16,100
Aug 7, 20251.831.831.771.771.77-1.67%4,200
Aug 6, 20251.791.801.791.801.80-3,600
Aug 5, 20251.791.801.791.801.80-4.26%4,300
Aug 4, 20251.881.901.791.881.885.03%14,700
Aug 1, 20251.791.801.791.791.79-5.79%2,000
Jul 31, 20251.781.901.781.901.903.83%2,200
Jul 25, 20251.831.831.831.831.832.81%2,100
Jul 24, 20251.831.831.771.781.78-2.73%6,200
Jul 23, 20251.851.851.831.831.833.39%4,100
Jul 22, 20251.771.771.771.771.77-1.67%200
Jul 21, 20251.801.801.791.801.80-2.70%48,900
Jul 18, 20251.791.861.761.851.85-1.60%39,900
Jul 17, 20251.881.901.801.881.88-2.08%84,000
Jul 15, 20251.891.941.851.921.92-1.03%63,900
Jul 10, 20251.901.941.891.941.94-20,300
Jul 9, 20251.911.941.911.941.94-0.51%15,300
Jul 8, 20251.911.951.911.951.95-200
Jul 7, 20251.911.951.911.951.950.52%1,100
Jul 4, 20251.911.941.911.941.94-0.51%10,800
Jul 3, 20251.951.951.951.951.95-500
Jul 2, 20251.951.951.951.951.95-1.02%1,000
Jul 1, 20251.971.971.971.971.97-1,000
Jun 30, 20251.921.971.921.971.97-1.01%2,200
Jun 26, 20251.991.991.991.991.990.51%2,000
Jun 25, 20251.901.981.901.981.983.66%1,100
Jun 24, 20251.911.911.911.911.91-200
Jun 23, 20251.911.911.911.911.91-2,000
Jun 20, 20251.911.911.911.911.91-200
Jun 19, 20251.911.911.911.911.91-2.55%1,600
Jun 18, 20251.931.961.931.961.961.55%7,600
Jun 17, 20251.931.961.931.931.931.05%3,000
Jun 12, 20251.911.991.901.911.91-5.45%59,100
Jun 11, 20252.002.021.902.022.02-48,600
Jun 9, 20252.022.022.022.022.02-3,000
Jun 6, 20252.052.051.922.022.02-0.49%39,200