KLSE:PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.32	0.32	0.32	0.32	0.32	-	423,500
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	60,000
Mar 5, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	1,253,000
Mar 4, 2026	0.32	0.32	0.32	0.32	0.32	-	115,000
Mar 3, 2026	0.32	0.33	0.31	0.32	0.32	-3.08%	258,800
Mar 2, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	478,800
Feb 27, 2026	0.33	0.34	0.33	0.33	0.33	-	1,311,600
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	-	1,700,000
Feb 25, 2026	0.33	0.34	0.33	0.33	0.33	-	3,497,400
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	-	216,200
Feb 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	233,000
Feb 20, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	38,000
Feb 19, 2026	0.33	0.33	0.33	0.33	0.33	-	139,700
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	612,000
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	191,000
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	-	172,000
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-	7,198,400
Feb 10, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	5,223,300
Feb 9, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	2,518,800
Feb 6, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	2,166,800
Feb 5, 2026	0.27	0.31	0.27	0.31	0.31	10.91%	1,420,000
Feb 4, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	318,400
Feb 3, 2026	0.27	0.28	0.27	0.27	0.27	-	781,100
Jan 30, 2026	0.27	0.27	0.27	0.27	0.27	-	320,000
Jan 29, 2026	0.27	0.27	0.27	0.27	0.27	-	364,500
Jan 28, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	415,900
Jan 27, 2026	0.27	0.28	0.27	0.28	0.28	-	69,500
Jan 26, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	117,700
Jan 23, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	275,000
Jan 22, 2026	0.28	0.28	0.28	0.28	0.28	-	50,000
Jan 21, 2026	0.28	0.28	0.27	0.28	0.28	-	444,000
Jan 20, 2026	0.28	0.28	0.28	0.28	0.28	-	87,000
Jan 19, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	182,300
Jan 16, 2026	0.28	0.28	0.28	0.28	0.28	-	4,000
Jan 15, 2026	0.28	0.28	0.28	0.28	0.28	-	150,000
Jan 14, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	270,000
Jan 13, 2026	0.27	0.28	0.27	0.28	0.28	-	116,500
Jan 12, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	19,000
Jan 9, 2026	0.27	0.27	0.27	0.27	0.27	-	50,000
Jan 8, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	537,100
Jan 7, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	445,000
Jan 6, 2026	0.28	0.28	0.28	0.28	0.28	-	401,000
Jan 5, 2026	0.28	0.28	0.28	0.28	0.28	-	1,335,500
Jan 2, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	720,500
Dec 31, 2025	0.27	0.27	0.27	0.27	0.27	-	2,043,200
Dec 30, 2025	0.27	0.27	0.27	0.27	0.27	-	2,072,000
Dec 29, 2025	0.27	0.28	0.27	0.27	0.27	-	1,163,000
Dec 26, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	1,239,000
Dec 24, 2025	0.27	0.28	0.27	0.27	0.27	-	336,600
Dec 23, 2025	0.27	0.28	0.27	0.27	0.27	-	145,200