Perak Transit Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	11,051,000
Jan 6, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	12,868,700
Jan 5, 2026	0.29	0.29	0.28	0.29	0.29	-	3,656,600
Jan 2, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	4,400,100
Dec 31, 2025	0.28	0.28	0.28	0.28	0.28	-	10,325,500
Dec 30, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	4,311,200
Dec 29, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	9,313,200
Dec 26, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	11,436,000
Dec 24, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	3,867,800
Dec 23, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	7,132,400
Dec 22, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	9,191,700
Dec 19, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	13,814,900
Dec 18, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	12,256,300
Dec 17, 2025	0.29	0.30	0.28	0.28	0.28	-3.45%	17,354,300
Dec 16, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	24,747,700
Dec 15, 2025	0.32	0.33	0.30	0.30	0.30	-4.76%	18,816,900
Dec 12, 2025	0.29	0.33	0.29	0.32	0.32	10.53%	55,958,100
Dec 11, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	9,809,700
Dec 10, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	8,306,800
Dec 9, 2025	0.28	0.29	0.27	0.29	0.29	3.64%	6,994,700
Dec 8, 2025	0.30	0.30	0.28	0.28	0.28	-5.17%	16,083,700
Dec 5, 2025	0.29	0.30	0.28	0.29	0.29	1.75%	21,153,200
Dec 4, 2025	0.27	0.30	0.27	0.29	0.29	7.55%	39,425,300
Dec 3, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	24,258,700
Dec 2, 2025	0.26	0.28	0.26	0.27	0.27	3.85%	31,331,100
Dec 1, 2025	0.27	0.27	0.26	0.26	0.26	-	31,605,300
Nov 28, 2025	0.28	0.28	0.26	0.26	0.26	-5.45%	32,543,100
Nov 27, 2025	0.28	0.28	0.27	0.28	0.28	1.85%	8,151,500
Nov 26, 2025	0.27	0.29	0.27	0.27	0.27	-	39,273,800
Nov 25, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	34,446,300
Nov 24, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	26,171,200
Nov 21, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	35,863,800
Nov 20, 2025	0.31	0.31	0.28	0.28	0.28	-1.75%	57,086,800
Nov 19, 2025	0.27	0.30	0.27	0.29	0.29	3.64%	36,830,100
Nov 18, 2025	0.28	0.29	0.27	0.28	0.28	-3.51%	18,845,900
Nov 17, 2025	0.27	0.29	0.27	0.29	0.29	7.55%	38,265,600
Nov 14, 2025	0.27	0.28	0.26	0.27	0.27	-	35,605,800
Nov 13, 2025	0.28	0.29	0.27	0.27	0.27	-3.64%	35,721,100
Nov 12, 2025	0.28	0.28	0.26	0.28	0.28	-	45,767,000
Nov 11, 2025	0.30	0.30	0.28	0.28	0.28	-6.78%	37,347,400
Nov 10, 2025	0.29	0.32	0.29	0.30	0.30	1.72%	67,416,900
Nov 7, 2025	0.27	0.30	0.26	0.29	0.29	9.43%	79,548,500
Nov 6, 2025	0.30	0.30	0.26	0.27	0.27	-10.17%	108,382,900
Nov 5, 2025	0.32	0.32	0.29	0.30	0.30	-4.84%	69,097,800
Nov 4, 2025	0.31	0.33	0.31	0.31	0.31	-	38,677,600
Nov 3, 2025	0.34	0.35	0.31	0.31	0.31	-8.82%	92,492,600
Oct 31, 2025	0.36	0.37	0.33	0.34	0.34	-6.85%	87,989,800
Oct 30, 2025	0.39	0.39	0.36	0.37	0.36	-5.19%	71,900,000
Oct 29, 2025	0.40	0.41	0.37	0.39	0.38	-2.53%	144,190,000
Oct 28, 2025	0.35	0.40	0.34	0.40	0.39	17.91%	188,262,800