Skip to main content
Perak Transit Berhad (KLSE:PTRANS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6750
-0.0050 (-0.74%)
At close: Sep 26, 2025

Perak Transit Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.680.680.670.680.68-0.74%11,524,600
Sep 25, 20250.670.680.660.680.680.74%15,462,200
Sep 24, 20250.680.680.660.680.68-15,513,900
Sep 23, 20250.680.680.670.680.68-0.74%10,662,900
Sep 22, 20250.690.690.680.680.68-1.45%10,150,500
Sep 19, 20250.690.690.690.690.69-9,397,800
Sep 18, 20250.690.700.690.690.69-12,707,100
Sep 17, 20250.690.690.690.690.69-9,749,900
Sep 12, 20250.690.690.690.690.69-9,553,900
Sep 11, 20250.690.700.690.690.69-7,246,500
Sep 10, 20250.690.690.690.690.69-7,468,800
Sep 9, 20250.690.690.690.690.69-5,635,000
Sep 8, 20250.690.690.690.690.69-5,680,000
Sep 4, 20250.690.690.690.690.69-3,415,000
Sep 3, 20250.690.700.690.690.69-12,240,400
Sep 2, 20250.690.690.690.690.69-8,404,600
Aug 29, 20250.690.690.690.690.69-7,222,300
Aug 28, 20250.690.690.690.690.69-12,883,000
Aug 27, 20250.690.700.690.690.69-7,597,600
Aug 26, 20250.690.700.690.690.69-4,440,100
Aug 25, 20250.690.690.690.690.69-0.72%6,832,500
Aug 22, 20250.690.700.690.700.700.72%8,649,700
Aug 21, 20250.690.690.690.690.69-3,171,400
Aug 20, 20250.690.690.690.690.69-10,189,400
Aug 19, 20250.690.690.690.690.69-9,651,500
Aug 18, 20250.690.690.690.690.69-7,446,000
Aug 15, 20250.690.690.690.690.69-8,143,100
Aug 14, 20250.690.700.690.690.69-8,681,100
Aug 13, 20250.690.690.690.690.69-2,625,200
Aug 12, 20250.690.690.690.690.69-7,548,500
Aug 11, 20250.690.690.680.690.69-0.72%7,688,300
Aug 8, 20250.690.700.690.700.700.72%7,221,100
Aug 7, 20250.690.700.690.690.69-9,449,000
Aug 6, 20250.690.690.680.690.69-6,954,400
Aug 5, 20250.690.690.690.690.69-3,485,000
Aug 4, 20250.690.690.690.690.69-7,503,000
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, 20250.700.700.700.700.69-6,090,500
Jul 28, 20250.700.700.700.700.69-7,429,300
Jul 25, 20250.700.710.700.700.69-6,765,000
Jul 24, 20250.700.710.700.700.69-4,525,400
Jul 23, 20250.700.700.700.700.69-4,139,000
Jul 22, 20250.700.700.700.700.69-8,211,700
Jul 21, 20250.700.700.700.700.69-4,232,300
Jul 18, 20250.700.700.700.700.69-9,032,000
Jul 17, 20250.700.700.700.700.69-7,711,000
Jul 16, 20250.700.700.700.700.690.72%6,957,500
Jul 15, 20250.700.700.700.700.69-0.71%3,498,800