KLSE:PERSTIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.81	0.81	0.81	0.81	0.81	7.33%	100
Sep 17, 2026	0.80	0.80	0.75	0.75	0.75	-8.54%	13,100
Sep 15, 2026	0.76	0.83	0.75	0.82	0.82	9.33%	38,800
Sep 14, 2026	0.85	0.85	0.75	0.75	0.75	-5.06%	73,600
Sep 11, 2026	0.80	0.83	0.79	0.79	0.79	-6.51%	2,900
Sep 10, 2026	0.80	0.85	0.80	0.85	0.85	-0.59%	2,800
Sep 9, 2026	0.85	0.87	0.80	0.85	0.85	-1.73%	46,000
Sep 8, 2026	0.87	0.87	0.80	0.87	0.87	-1.70%	4,700
Sep 4, 2026	0.82	0.88	0.80	0.88	0.88	4.14%	15,000
Sep 3, 2026	0.77	0.85	0.77	0.85	0.85	10.46%	600
Sep 2, 2026	0.82	0.82	0.77	0.77	0.77	-15.00%	38,000
Sep 1, 2026	0.83	0.90	0.83	0.90	0.90	-2.17%	1,600
Aug 27, 2026	0.92	0.93	0.88	0.92	0.92	0.55%	21,200
Aug 26, 2026	0.88	0.92	0.88	0.92	0.92	-	8,100
Aug 24, 2026	0.90	0.92	0.90	0.92	0.92	-	50,000
Aug 20, 2026	0.93	0.93	0.88	0.92	0.92	-0.54%	69,000
Aug 19, 2026	0.83	0.92	0.83	0.92	0.92	12.20%	39,700
Aug 18, 2026	0.88	0.88	0.82	0.82	0.82	-6.29%	13,900
Aug 17, 2026	0.88	0.88	0.88	0.88	0.88	-	2,000
Aug 14, 2026	0.86	0.88	0.86	0.88	0.88	1.74%	4,400
Aug 13, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	200
Aug 10, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	200
Aug 7, 2026	0.88	0.88	0.81	0.87	0.87	-1.14%	900
Aug 6, 2026	0.88	0.88	0.88	0.88	0.88	6.71%	200
Aug 5, 2026	0.84	0.84	0.81	0.82	0.82	-2.38%	56,900
Aug 4, 2026	0.84	0.84	0.84	0.84	0.84	-	1,000
Aug 3, 2026	0.84	0.84	0.81	0.84	0.84	-	15,100
Jul 31, 2026	0.84	0.84	0.84	0.84	0.84	-	25,200
Jul 30, 2026	0.84	0.84	0.84	0.84	0.84	-	20,000
Jul 29, 2026	0.79	0.84	0.79	0.84	0.84	-	500
Jul 28, 2026	0.81	0.84	0.79	0.84	0.84	-	1,100
Jul 27, 2026	0.84	0.84	0.81	0.84	0.84	1.20%	5,100
Jul 24, 2026	0.82	0.83	0.82	0.83	0.83	-1.19%	15,100
Jul 23, 2026	0.83	0.84	0.81	0.84	0.84	3.70%	23,900
Jul 22, 2026	0.81	0.81	0.81	0.81	0.81	-2.99%	1,700
Jul 20, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	100
Jul 17, 2026	0.82	0.83	0.79	0.83	0.83	1.22%	3,400
Jul 16, 2026	0.82	0.82	0.78	0.82	0.82	5.13%	2,900
Jul 15, 2026	0.80	0.82	0.78	0.78	0.78	-4.88%	31,100
Jul 13, 2026	0.80	0.82	0.80	0.82	0.82	-	1,100
Jul 9, 2026	0.82	0.82	0.82	0.82	0.82	-	2,000
Jul 8, 2026	0.79	0.82	0.79	0.82	0.82	-	21,600
Jul 7, 2026	0.78	0.82	0.78	0.82	0.82	-	2,400
Jul 6, 2026	0.79	0.82	0.79	0.82	0.82	-	49,700
Jul 3, 2026	0.78	0.82	0.78	0.82	0.82	3.14%	39,300
Jul 2, 2026	0.80	0.82	0.80	0.80	0.80	-	170,600
Jul 1, 2026	0.84	0.84	0.80	0.80	0.80	-3.64%	87,600
Jun 30, 2026	0.83	0.85	0.83	0.83	0.83	-2.94%	22,200
Jun 29, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	2,000
Jun 26, 2026	0.84	0.84	0.83	0.84	0.84	-	45,700