Perak Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.55	0.55	0.53	0.53	0.53	-3.67%	6,700
Mar 6, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	200
Mar 5, 2026	0.55	0.55	0.55	0.55	0.55	-	3,000
Mar 4, 2026	0.55	0.55	0.55	0.55	0.55	-	2,000
Mar 3, 2026	0.60	0.60	0.55	0.55	0.55	-9.84%	13,100
Mar 2, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	800
Feb 25, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	2,300
Feb 24, 2026	0.63	0.63	0.63	0.63	0.63	0.81%	1,200
Feb 23, 2026	0.62	0.62	0.62	0.62	0.62	-	5,000
Feb 20, 2026	0.63	0.63	0.62	0.62	0.62	-4.62%	2,400
Feb 19, 2026	0.65	0.65	0.65	0.65	0.65	-5.80%	4,600
Feb 13, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	300
Feb 12, 2026	0.72	0.72	0.68	0.68	0.68	-	4,400
Feb 11, 2026	0.62	0.68	0.62	0.68	0.68	-	5,000
Feb 9, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	3,000
Feb 6, 2026	0.58	0.72	0.58	0.69	0.69	18.10%	40,700
Feb 5, 2026	0.58	0.58	0.58	0.58	0.58	-	25,700
Feb 4, 2026	0.58	0.58	0.58	0.58	0.58	-	14,000
Feb 3, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	19,800
Jan 30, 2026	0.52	0.56	0.52	0.56	0.56	8.74%	18,000
Jan 29, 2026	0.56	0.56	0.52	0.52	0.52	-8.04%	20,200
Jan 28, 2026	0.54	0.56	0.52	0.56	0.56	-0.88%	17,500
Jan 27, 2026	0.53	0.57	0.53	0.57	0.57	0.89%	32,500
Jan 26, 2026	0.57	0.57	0.53	0.56	0.56	-5.88%	28,300
Jan 23, 2026	0.59	0.60	0.57	0.60	0.60	-3.25%	45,000
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