KLSE:PERSTIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	1.52	1.52	1.52	1.52	1.52	0.66%	3,000
Mar 18, 2026	1.43	1.51	1.42	1.51	1.51	2.72%	37,000
Mar 17, 2026	1.45	1.47	1.43	1.47	1.47	-	1,700
Mar 16, 2026	1.47	1.47	1.47	1.47	1.47	-	1,000
Mar 13, 2026	1.46	1.47	1.42	1.47	1.47	-	11,100
Mar 12, 2026	1.43	1.47	1.42	1.47	1.47	-2.00%	98,800
Mar 11, 2026	1.50	1.50	1.50	1.50	1.50	3.45%	100
Mar 10, 2026	1.49	1.59	1.45	1.45	1.45	-2.03%	35,500
Mar 9, 2026	1.51	1.51	1.48	1.48	1.48	-5.73%	17,200
Mar 6, 2026	1.57	1.57	1.57	1.57	1.57	-	1,800
Mar 5, 2026	1.50	1.57	1.50	1.57	1.57	3.29%	15,000
Mar 4, 2026	1.58	1.58	1.52	1.52	1.52	-3.80%	4,800
Mar 3, 2026	1.56	1.58	1.56	1.58	1.58	3.95%	5,000
Mar 2, 2026	1.51	1.52	1.51	1.52	1.52	-3.18%	4,500
Feb 27, 2026	1.53	1.57	1.52	1.57	1.57	-0.63%	16,100
Feb 26, 2026	1.58	1.58	1.57	1.58	1.58	-0.63%	21,500
Feb 25, 2026	1.58	1.59	1.50	1.59	1.59	-2.45%	186,100
Feb 24, 2026	1.63	1.63	1.60	1.63	1.63	-3.55%	144,700
Feb 23, 2026	1.70	1.70	1.69	1.69	1.69	-3.43%	29,200
Feb 20, 2026	1.75	1.76	1.73	1.75	1.75	1.74%	16,000
Feb 19, 2026	1.72	1.72	1.72	1.72	1.72	-	2,500
Feb 16, 2026	1.77	1.77	1.71	1.72	1.72	-3.37%	82,300
Feb 13, 2026	1.90	1.90	1.76	1.78	1.78	-8.72%	37,300
Feb 12, 2026	1.91	1.95	1.90	1.95	1.95	2.63%	12,600
Feb 11, 2026	1.90	1.90	1.90	1.90	1.90	-	1,000
Feb 10, 2026	1.89	1.91	1.89	1.90	1.90	-2.56%	15,200
Feb 9, 2026	1.90	1.95	1.90	1.95	1.95	3.17%	36,300
Feb 6, 2026	1.88	1.89	1.88	1.89	1.89	-	3,800
Feb 5, 2026	1.88	1.90	1.88	1.89	1.89	0.53%	7,500
Feb 4, 2026	1.88	1.89	1.88	1.88	1.88	-	12,900
Jan 30, 2026	1.88	1.88	1.88	1.88	1.88	5.03%	13,600
Jan 29, 2026	1.78	1.80	1.78	1.79	1.79	1.13%	6,100
Jan 28, 2026	1.76	1.77	1.76	1.77	1.77	0.57%	1,200
Jan 27, 2026	1.74	1.89	1.74	1.76	1.76	1.73%	5,300
Jan 26, 2026	1.72	1.73	1.72	1.73	1.73	-0.57%	20,100
Jan 23, 2026	1.90	1.91	1.74	1.74	1.74	0.58%	6,700
Jan 21, 2026	1.69	1.73	1.69	1.73	1.73	-2.81%	1,300
Jan 20, 2026	1.78	1.78	1.78	1.78	1.78	-	2,100
Jan 19, 2026	1.78	1.78	1.78	1.78	1.78	0.56%	200
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