Perusahaan Sadur Timah Malaysia (Perstima) Berhad (KLSE:PERSTIM)
Malaysia
· Delayed Price · Currency is MYR 1.790
-0.060 (-3.24%)
At close: Dec 3, 2025
KLSE:PERSTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 100 |
| Dec 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | 4,800 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 12,500 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 8,000 |
| Nov 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | 10,000 |
| Nov 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 5,000 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 200 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | - | 21,200 |
| Nov 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 200 |
| Nov 20, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | 0.54% | 39,800 |
| Nov 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | 2,000 |
| Nov 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,800 |
| Nov 14, 2025 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | -0.52% | 14,600 |
| Nov 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | 100 |
| Nov 11, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | -0.52% | 39,300 |
| Nov 10, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 4,000 |
| Nov 7, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 0.52% | 1,800 |
| Nov 6, 2025 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 35,800 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 2,200 |
| Nov 4, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 18,800 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10,000 |
| Oct 31, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,600 |
| Oct 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 300 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,000 |
| Oct 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 200 |
| Oct 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 1,100 |
| Oct 22, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 7,600 |
| Oct 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 600 |
| Oct 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 2,100 |
| Oct 15, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 15,900 |
| Oct 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 13,000 |
| Oct 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,500 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 6,000 |
| Oct 9, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | - | 27,300 |
| Oct 8, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 30,000 |
| Oct 7, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 23,800 |
| Oct 6, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 43,700 |
| Oct 3, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.59% | 37,000 |
| Oct 2, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 18,100 |
| Oct 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,700 |
| Sep 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4,300 |
| Sep 26, 2025 | 1.89 | 1.95 | 1.89 | 1.90 | 1.90 | 0.53% | 28,800 |
| Sep 25, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - | 5,800 |
| Sep 24, 2025 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | - | 10,500 |
| Sep 23, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -4.06% | 5,000 |
| Sep 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 7.07% | 6,000 |
| Sep 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.65% | 8,000 |
| Sep 17, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 1,800 |
| Sep 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 4,000 |
| Sep 11, 2025 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -2.63% | 41,000 |