Perak Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.66	0.66	0.59	0.62	0.62	-12.14%	55,300
Jan 21, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	23,000
Jan 20, 2026	0.70	0.72	0.69	0.71	0.71	0.71%	64,100
Jan 16, 2026	0.72	0.72	0.70	0.70	0.70	-0.71%	10,300
Jan 15, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	16,200
Jan 14, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	6,000
Jan 13, 2026	0.73	0.73	0.72	0.72	0.72	-	6,000
Jan 12, 2026	0.73	0.73	0.70	0.72	0.72	-2.05%	5,200
Jan 9, 2026	0.73	0.75	0.68	0.73	0.73	-	35,100
Jan 8, 2026	0.75	0.75	0.73	0.73	0.73	0.69%	7,500
Jan 7, 2026	0.74	0.74	0.72	0.73	0.73	-2.03%	8,500
Jan 6, 2026	0.74	0.74	0.74	0.74	0.74	-	1,000
Jan 5, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	2,000
Jan 2, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	2,500
Dec 31, 2025	0.74	0.74	0.74	0.74	0.74	-	1,000
Dec 30, 2025	0.74	0.74	0.74	0.74	0.74	-	3,000
Dec 29, 2025	0.74	0.74	0.74	0.74	0.74	-	3,000
Dec 26, 2025	0.74	0.74	0.74	0.74	0.74	-	8,000
Dec 24, 2025	0.74	0.74	0.74	0.74	0.74	-	15,000
Dec 23, 2025	0.74	0.74	0.74	0.74	0.74	-	10,000
Dec 22, 2025	0.74	0.74	0.74	0.74	0.74	-	10,000
Dec 19, 2025	0.74	0.74	0.70	0.74	0.74	-	9,900
Dec 17, 2025	0.74	0.75	0.70	0.74	0.74	-	11,000
Dec 16, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	25,000
Dec 15, 2025	0.70	0.75	0.70	0.75	0.75	0.67%	18,100
Dec 12, 2025	0.75	0.75	0.70	0.75	0.75	-	49,500
Dec 11, 2025	0.74	0.75	0.74	0.75	0.75	-	10,000
Dec 10, 2025	0.74	0.75	0.74	0.75	0.75	-	10,000
Dec 9, 2025	0.74	0.75	0.74	0.75	0.75	-	10,000
Dec 8, 2025	0.74	0.75	0.74	0.75	0.75	-	10,000
Dec 5, 2025	0.73	0.75	0.70	0.75	0.75	2.05%	70,900
Dec 4, 2025	0.73	0.73	0.70	0.73	0.73	2.82%	37,600
Dec 2, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	56,500
Dec 1, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	3,500
Nov 28, 2025	0.68	0.68	0.68	0.68	0.68	-	100
Nov 27, 2025	0.74	0.74	0.66	0.68	0.68	-8.11%	190,600
Nov 26, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	82,500
Nov 25, 2025	0.75	0.75	0.75	0.75	0.75	-	21,000
Nov 24, 2025	0.75	0.75	0.75	0.75	0.75	-	20,000
Nov 21, 2025	0.75	0.75	0.75	0.75	0.75	-	155,300
Nov 20, 2025	0.75	0.76	0.75	0.75	0.75	-3.23%	25,800
Nov 19, 2025	0.75	0.78	0.75	0.78	0.78	2.65%	1,300
Nov 18, 2025	0.75	0.76	0.74	0.76	0.76	-	85,800
Nov 17, 2025	0.74	0.77	0.74	0.76	0.76	2.03%	124,100
Nov 14, 2025	0.72	0.74	0.72	0.74	0.74	-	57,100
Nov 13, 2025	0.71	0.76	0.71	0.74	0.74	4.96%	158,600
Nov 12, 2025	0.71	0.71	0.70	0.71	0.71	-	84,500
Nov 11, 2025	0.80	0.80	0.70	0.71	0.71	-7.24%	92,200
Nov 10, 2025	0.80	0.81	0.75	0.76	0.76	-11.63%	71,000
Nov 7, 2025	0.87	0.87	0.86	0.86	0.86	-0.58%	160,300