Perak Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.50	0.50	0.47	0.47	0.47	-7.00%	7,000
Jul 10, 2026	0.49	0.50	0.49	0.50	0.50	3.09%	1,200
Jul 8, 2026	0.49	0.49	0.49	0.49	0.49	-	4,300
Jul 7, 2026	0.49	0.49	0.49	0.49	0.49	-	6,000
Jul 6, 2026	0.49	0.49	0.49	0.49	0.49	-	7,000
Jul 3, 2026	0.49	0.49	0.49	0.49	0.49	1.04%	5,600
Jul 2, 2026	0.48	0.48	0.48	0.48	0.48	-	5,300
Jul 1, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	4,700
Jun 30, 2026	0.48	0.48	0.48	0.48	0.48	-	5,000
Jun 29, 2026	0.48	0.48	0.47	0.48	0.48	-	20,900
Jun 26, 2026	0.47	0.48	0.47	0.48	0.48	-	13,700
Jun 25, 2026	0.48	0.48	0.48	0.48	0.48	3.26%	10,000
Jun 24, 2026	0.43	0.47	0.43	0.46	0.46	1.10%	12,000
Jun 23, 2026	0.47	0.47	0.46	0.46	0.46	-	8,500
Jun 22, 2026	0.46	0.46	0.46	0.46	0.46	5.81%	13,400
Jun 19, 2026	0.47	0.47	0.43	0.43	0.43	-	5,800
Jun 15, 2026	0.43	0.43	0.43	0.43	0.43	-	1,500
Jun 11, 2026	0.43	0.43	0.43	0.43	0.43	-10.42%	5,000
Jun 4, 2026	0.49	0.49	0.48	0.48	0.48	15.66%	400
Jun 3, 2026	0.45	0.45	0.42	0.42	0.42	-7.78%	20,000
May 29, 2026	0.45	0.45	0.45	0.45	0.45	-	20,000
May 28, 2026	0.45	0.45	0.45	0.45	0.45	-	2,000
May 26, 2026	0.46	0.46	0.45	0.45	0.45	11.11%	27,500
May 22, 2026	0.42	0.42	0.41	0.41	0.41	-5.81%	13,000
May 18, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	4,700
May 15, 2026	0.44	0.44	0.43	0.44	0.44	-5.43%	7,000
May 12, 2026	0.46	0.46	0.46	0.46	0.46	-	400
May 11, 2026	0.46	0.46	0.46	0.46	0.46	6.98%	5,700
May 7, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	5,800
May 5, 2026	0.45	0.45	0.38	0.42	0.42	-16.00%	31,200
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	13.64%	3,000
Apr 21, 2026	0.44	0.44	0.44	0.44	0.44	-	9,700
Apr 20, 2026	0.44	0.44	0.44	0.44	0.44	-12.00%	1,000
Apr 13, 2026	0.50	0.50	0.50	0.50	0.50	14.94%	2,300
Apr 7, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	8,300
Apr 3, 2026	0.44	0.44	0.44	0.44	0.44	-	56,100
Mar 31, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	13,000
Mar 27, 2026	0.43	0.43	0.43	0.43	0.43	-	2,500
Mar 25, 2026	0.48	0.48	0.43	0.43	0.43	-10.42%	6,200
Mar 24, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	2,000
Mar 18, 2026	0.49	0.49	0.49	0.49	0.49	-	300
Mar 13, 2026	0.50	0.50	0.49	0.49	0.49	-4.85%	14,000
Mar 12, 2026	0.52	0.52	0.52	0.52	0.52	-1.90%	4,700
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