Perak Transit Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	0.35	0.36	0.33	0.34	0.33	-	57,302,500
Oct 24, 2025	0.35	0.37	0.33	0.34	0.33	1.52%	97,560,300
Oct 23, 2025	0.30	0.36	0.29	0.33	0.33	-1.49%	355,099,700
Oct 22, 2025	0.64	0.64	0.34	0.34	0.33	-47.24%	232,731,000
Oct 21, 2025	0.66	0.66	0.63	0.64	0.63	-3.05%	17,304,500
Oct 17, 2025	0.67	0.67	0.66	0.66	0.65	-1.50%	11,909,000
Oct 16, 2025	0.67	0.67	0.66	0.67	0.66	-0.75%	4,809,800
Oct 15, 2025	0.67	0.67	0.67	0.67	0.67	-	12,074,800
Oct 14, 2025	0.67	0.67	0.67	0.67	0.67	-	9,983,800
Oct 13, 2025	0.67	0.68	0.67	0.67	0.67	-0.74%	7,523,000
Oct 10, 2025	0.66	0.68	0.66	0.68	0.67	2.27%	17,799,000
Oct 9, 2025	0.66	0.66	0.66	0.66	0.66	-	5,989,900
Oct 8, 2025	0.67	0.67	0.66	0.66	0.66	-0.75%	13,536,000
Oct 7, 2025	0.68	0.68	0.66	0.67	0.66	-1.48%	11,673,200
Oct 6, 2025	0.68	0.68	0.67	0.68	0.67	-	5,815,100
Oct 3, 2025	0.67	0.68	0.67	0.68	0.67	0.75%	4,044,400
Oct 2, 2025	0.67	0.67	0.67	0.67	0.67	-	7,303,400
Oct 1, 2025	0.68	0.68	0.67	0.67	0.67	-0.74%	13,005,500
Sep 30, 2025	0.68	0.68	0.67	0.68	0.67	-	8,089,700
Sep 29, 2025	0.67	0.68	0.67	0.68	0.67	-	10,096,600
Sep 26, 2025	0.68	0.68	0.67	0.68	0.67	-0.74%	11,524,600
Sep 25, 2025	0.67	0.68	0.66	0.68	0.68	0.74%	15,462,200
Sep 24, 2025	0.68	0.68	0.66	0.68	0.67	-	15,513,900
Sep 23, 2025	0.68	0.68	0.67	0.68	0.67	-0.74%	10,662,900
Sep 22, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	10,150,500
Sep 19, 2025	0.69	0.69	0.69	0.69	0.69	-	9,397,800
Sep 18, 2025	0.69	0.70	0.69	0.69	0.69	-	12,707,100
Sep 17, 2025	0.69	0.69	0.69	0.69	0.69	-	9,749,900
Sep 12, 2025	0.69	0.69	0.69	0.69	0.69	-	9,553,900
Sep 11, 2025	0.69	0.70	0.69	0.69	0.69	-	7,246,500
Sep 10, 2025	0.69	0.69	0.69	0.69	0.69	-	7,468,800
Sep 9, 2025	0.69	0.69	0.69	0.69	0.69	-	5,635,000
Sep 8, 2025	0.69	0.69	0.69	0.69	0.69	-	5,680,000
Sep 4, 2025	0.69	0.69	0.69	0.69	0.69	-	3,415,000
Sep 3, 2025	0.69	0.70	0.69	0.69	0.69	-	12,240,400