Skip to main content
logo
Perak Transit Berhad (KLSE:PTRANS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6900
0.00 (0.00%)
At close: Aug 1, 2025

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.690.700.690.690.69-8,696,500
Jul 31, 20250.690.690.680.690.69-4,231,900
Jul 30, 20250.700.700.670.690.69-1.43%16,932,900
Jul 29, 20250.700.700.700.700.70-6,090,500
Jul 28, 20250.700.700.700.700.70-7,429,300
Jul 25, 20250.700.710.700.700.70-6,765,000
Jul 24, 20250.700.710.700.700.70-4,525,400
Jul 23, 20250.700.700.700.700.70-4,139,000
Jul 22, 20250.700.700.700.700.70-8,211,700
Jul 21, 20250.700.700.700.700.70-4,232,300
Jul 18, 20250.700.700.700.700.70-9,032,000
Jul 17, 20250.700.700.700.700.70-7,711,000
Jul 16, 20250.700.700.700.700.700.72%6,957,500
Jul 15, 20250.700.700.700.700.70-0.71%3,498,800
Jul 14, 20250.700.700.700.700.70-6,848,100
Jul 11, 20250.700.700.700.700.70-3,846,100
Jul 10, 20250.700.700.700.700.70-3,189,600
Jul 9, 20250.700.700.700.700.70-6,645,700
Jul 8, 20250.700.700.700.700.70-4,850,900
Jul 7, 20250.700.700.700.700.70-3,381,800
Jul 4, 20250.700.700.700.700.70-5,394,900
Jul 3, 20250.700.710.700.700.70-3,552,300
Jul 2, 20250.700.710.700.700.70-11,051,500
Jul 1, 20250.700.710.700.700.70-6,245,100
Jun 30, 20250.700.700.700.700.70-4,366,700
Jun 26, 20250.700.710.700.700.70-3,687,400
Jun 25, 20250.700.700.700.700.70-7,808,700
Jun 24, 20250.700.700.700.700.70-3,317,600
Jun 23, 20250.700.700.700.700.70-3,811,600
Jun 20, 20250.700.700.700.700.700.72%6,147,700
Jun 19, 20250.700.700.700.700.70-0.71%3,329,000
Jun 18, 20250.700.700.700.700.70-3,018,500
Jun 17, 20250.700.710.700.700.70-5,402,200
Jun 16, 20250.700.710.700.700.70-3,452,400
Jun 13, 20250.700.710.700.700.70-5,806,100
Jun 12, 20250.700.700.700.700.70-5,502,200
Jun 11, 20250.700.700.700.700.70-6,767,500
Jun 10, 20250.700.710.700.700.70-3,664,300
Jun 9, 20250.700.710.700.700.70-5,764,400
Jun 6, 20250.710.710.700.700.70-0.71%3,279,400
Jun 5, 20250.700.710.700.710.710.71%2,637,800
Jun 4, 20250.700.700.700.700.70-5,561,500
Jun 3, 20250.700.710.700.700.70-4,927,700
May 30, 20250.700.710.700.700.70-3,047,700
May 29, 20250.700.700.700.700.70-5,190,200
May 28, 20250.700.710.700.700.70-4,138,700
May 27, 20250.700.700.700.700.70-2,412,500
May 26, 20250.700.700.690.700.70-6,113,400
May 23, 20250.700.700.690.700.70-4,029,700
May 22, 20250.700.700.700.700.70-0.71%2,390,400