Perak Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.78	0.79	0.76	0.79	0.79	-	30,900
Sep 17, 2026	0.80	0.80	0.75	0.79	0.79	-1.88%	88,000
Sep 15, 2026	0.80	0.80	0.77	0.80	0.80	-	17,000
Sep 14, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	8,000
Sep 11, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	19,000
Sep 10, 2026	0.80	0.80	0.79	0.80	0.80	-	20,700
Sep 9, 2026	0.80	0.80	0.79	0.80	0.80	-0.63%	9,000
Sep 8, 2026	0.80	0.81	0.78	0.80	0.80	0.63%	166,500
Sep 7, 2026	0.80	0.80	0.78	0.80	0.80	-0.63%	93,000
Sep 4, 2026	0.82	0.82	0.79	0.80	0.80	-	74,000
Sep 3, 2026	0.76	0.80	0.73	0.80	0.80	5.26%	147,300
Sep 2, 2026	0.48	0.76	0.48	0.76	0.76	61.70%	181,200
Sep 1, 2026	0.47	0.47	0.47	0.47	0.47	-	7,000
Aug 26, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	1,000
Aug 14, 2026	0.47	0.48	0.47	0.48	0.48	4.40%	1,200
Aug 7, 2026	0.46	0.46	0.46	0.46	0.46	-	147,600
Aug 6, 2026	0.46	0.46	0.46	0.46	0.46	-	1,300
Aug 5, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	61,600
Aug 4, 2026	0.48	0.48	0.45	0.45	0.45	-3.23%	81,000
Aug 3, 2026	0.47	0.47	0.45	0.47	0.47	-	89,800
Jul 30, 2026	0.48	0.48	0.47	0.47	0.47	-6.06%	49,000
Jul 29, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	4,600
Jul 27, 2026	0.49	0.50	0.49	0.50	0.50	6.38%	22,000
Jul 20, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	5,000
Jul 16, 2026	0.47	0.47	0.47	0.47	0.47	-	3,900
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