KLSE:PERSTIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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