Perusahaan Sadur Timah Malaysia (Perstima) Berhad (KLSE:PERSTIM)
1.820
0.00 (0.00%)
At close: Sep 4, 2025
KLSE:PERSTIM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 23,000 |
Sep 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 2,000 |
Aug 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 100 |
Aug 28, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -2.16% | 21,000 |
Aug 27, 2025 | 1.88 | 1.88 | 1.77 | 1.85 | 1.85 | -2.63% | 13,200 |
Aug 26, 2025 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 6.74% | 34,700 |
Aug 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.26% | 9,100 |
Aug 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1,000 |
Aug 20, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 0.55% | 1,100 |
Aug 15, 2025 | 1.80 | 1.83 | 1.77 | 1.83 | 1.83 | 1.67% | 7,100 |
Aug 14, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 3,800 |
Aug 13, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | -1.64% | 5,300 |
Aug 12, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 1.67% | 200 |
Aug 11, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | 0.56% | 300 |
Aug 8, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 1.13% | 16,100 |
Aug 7, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -1.67% | 4,200 |
Aug 6, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 3,600 |
Aug 5, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -4.26% | 4,300 |
Aug 4, 2025 | 1.88 | 1.90 | 1.79 | 1.88 | 1.88 | 5.03% | 14,700 |
Aug 1, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -5.79% | 2,000 |
Jul 31, 2025 | 1.78 | 1.90 | 1.78 | 1.90 | 1.90 | 3.83% | 2,200 |
Jul 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.81% | 2,100 |
Jul 24, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -2.73% | 6,200 |
Jul 23, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 3.39% | 4,100 |
Jul 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 200 |
Jul 21, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -2.70% | 48,900 |
Jul 18, 2025 | 1.79 | 1.86 | 1.76 | 1.85 | 1.85 | -1.60% | 39,900 |
Jul 17, 2025 | 1.88 | 1.90 | 1.80 | 1.88 | 1.88 | -2.08% | 84,000 |
Jul 15, 2025 | 1.89 | 1.94 | 1.85 | 1.92 | 1.92 | -1.03% | 63,900 |
Jul 10, 2025 | 1.90 | 1.94 | 1.89 | 1.94 | 1.94 | - | 20,300 |
Jul 9, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.51% | 15,300 |
Jul 8, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | - | 200 |
Jul 7, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 0.52% | 1,100 |
Jul 4, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.51% | 10,800 |
Jul 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 500 |
Jul 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | 1,000 |
Jul 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 1,000 |
Jun 30, 2025 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | -1.01% | 2,200 |
Jun 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 2,000 |
Jun 25, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 3.66% | 1,100 |
Jun 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 200 |
Jun 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 2,000 |
Jun 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 200 |
Jun 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.55% | 1,600 |
Jun 18, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | 7,600 |
Jun 17, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | 1.05% | 3,000 |
Jun 12, 2025 | 1.91 | 1.99 | 1.90 | 1.91 | 1.91 | -5.45% | 59,100 |
Jun 11, 2025 | 2.00 | 2.02 | 1.90 | 2.02 | 2.02 | - | 48,600 |
Jun 9, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 3,000 |
Jun 6, 2025 | 2.05 | 2.05 | 1.92 | 2.02 | 2.02 | -0.49% | 39,200 |