KLSE:PERSTIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.35	1.35	1.00	1.00	1.00	-28.06%	830,200
May 25, 2026	1.35	1.39	1.32	1.39	1.39	-	28,100
May 22, 2026	1.35	1.39	1.35	1.39	1.39	-0.71%	6,300
May 21, 2026	1.40	1.40	1.40	1.40	1.40	3.70%	100
May 20, 2026	1.38	1.38	1.35	1.35	1.35	-4.26%	59,200
May 19, 2026	1.36	1.41	1.36	1.41	1.41	-	4,700
May 18, 2026	1.38	1.41	1.35	1.41	1.41	-2.76%	16,600
May 11, 2026	1.45	1.45	1.38	1.45	1.45	4.32%	63,100
May 8, 2026	1.43	1.43	1.39	1.39	1.39	-2.80%	26,600
May 7, 2026	1.40	1.43	1.40	1.43	1.43	-	2,600
May 6, 2026	1.43	1.43	1.43	1.43	1.43	0.70%	100
May 5, 2026	1.42	1.42	1.40	1.42	1.42	-0.70%	34,200
May 4, 2026	1.40	1.43	1.40	1.43	1.43	-1.38%	6,100
Apr 29, 2026	1.42	1.46	1.40	1.45	1.45	-0.68%	73,100
Apr 28, 2026	1.43	1.46	1.42	1.46	1.46	-3.31%	65,700
Apr 23, 2026	1.46	1.51	1.46	1.51	1.51	3.42%	16,900
Apr 22, 2026	1.40	1.46	1.40	1.46	1.46	-2.01%	3,300
Apr 20, 2026	1.45	1.49	1.41	1.49	1.49	2.76%	37,700
Apr 17, 2026	1.50	1.50	1.42	1.45	1.45	-3.33%	82,100
Apr 15, 2026	1.42	1.50	1.42	1.50	1.50	5.63%	167,400
Apr 14, 2026	1.47	1.47	1.42	1.42	1.42	-4.05%	1,500
Apr 13, 2026	1.45	1.48	1.41	1.48	1.48	2.07%	2,600
Apr 10, 2026	1.50	1.50	1.41	1.45	1.45	-3.33%	64,300
Apr 9, 2026	1.50	1.50	1.50	1.50	1.50	-	100
Apr 8, 2026	1.50	1.50	1.49	1.50	1.50	0.67%	2,100
Apr 7, 2026	1.49	1.49	1.49	1.49	1.49	-	100
Apr 6, 2026	1.49	1.49	1.49	1.49	1.49	-	1,100
Apr 3, 2026	1.43	1.49	1.43	1.49	1.49	-0.67%	42,700
Apr 1, 2026	1.41	1.50	1.41	1.50	1.50	-	200
Mar 31, 2026	1.42	1.50	1.41	1.50	1.50	-0.66%	11,200
Mar 30, 2026	1.50	1.51	1.50	1.51	1.51	-	5,000
Mar 27, 2026	1.43	1.51	1.42	1.51	1.51	0.67%	7,900
Mar 26, 2026	1.50	1.50	1.50	1.50	1.50	-5.66%	500
Mar 25, 2026	1.59	1.59	1.59	1.59	1.59	3.25%	5,200
Mar 24, 2026	1.45	1.54	1.43	1.54	1.54	1.32%	19,100
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