Perak Transit Berhad (KLSE:PTRANS)
Malaysia · Delayed Price · Currency is MYR 0.2200
-0.0050 (-2.22%)
At close: May 19, 2026
Perak Transit Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 6,511,400 |
| May 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 6,409,300 |
| May 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 706,500 |
| May 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,829,200 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,722,100 |
| May 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 5,463,100 |
| May 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,824,800 |
| May 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,247,200 |
| May 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 11,888,400 |
| May 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 5,370,400 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 2,309,900 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 2,591,500 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,373,700 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,050,500 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 5,599,800 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,761,100 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 1,040,200 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 4,734,700 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,510,700 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 1,332,300 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,336,700 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 1,182,800 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 3,706,700 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 2,626,700 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,736,800 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 6,823,100 |
| Apr 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -2.08% | 2,792,400 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 9,278,100 |
| Apr 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 6,286,000 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 3,279,800 |
| Apr 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 2.27% | 2,259,700 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 20,167,100 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 5,616,300 |
| Mar 31, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 7,285,600 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 2,567,500 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 2,100,700 |
| Mar 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | -2.27% | 3,279,600 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 3,051,300 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 18,525,700 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,721,700 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 18,650,300 |
| Mar 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.24 | 6.52% | 18,522,600 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,870,500 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 4,797,700 |
| Mar 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 2.17% | 2,185,400 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,698,900 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 4.44% | 4,525,400 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -6.25% | 17,388,400 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 6,893,000 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | - | 7,418,500 |