Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PSP Energy Berhad (0383) Historical Prices

MY:0383 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.130.140.130.140.140.00%199,7000.51
Nov 10, 20260.140.140.130.140.140.00%00.00
Nov 09, 20260.140.140.140.140.140.00%00.00
Nov 06, 20260.140.140.140.140.140.00%10,0000.02
Nov 05, 20260.140.140.140.140.140.00%19,0000.05
Nov 04, 20260.130.140.130.140.14+3.85%40,4000.10
Nov 03, 20260.130.140.130.130.13-3.70%232,6000.56
Nov 02, 20260.140.140.140.140.14-3.57%161,0000.39
Oct 30, 20260.130.140.130.140.14+7.69%100,7000.24
Oct 29, 20260.130.130.130.130.13-3.70%1000.00
Oct 28, 20260.140.140.140.140.14+3.85%10,2000.02
Oct 27, 20260.140.140.130.130.130.00%716,4001.71
Oct 26, 20260.140.140.130.130.13-7.14%435,0001.05
Oct 23, 20260.140.140.140.140.14+7.69%3000.00
Oct 22, 20260.130.140.130.130.13-3.70%148,4000.36
Oct 21, 20260.140.140.140.140.140.00%14,4000.03
Oct 20, 20260.140.140.140.140.140.00%5,2000.01
Oct 19, 20260.140.140.130.140.140.00%221,0000.53
Oct 16, 20260.140.140.140.140.14-3.57%16,0000.04
Oct 15, 20260.140.140.140.140.140.00%257,2990.60
Oct 14, 20260.140.140.140.140.14+3.70%245,7000.58
Oct 13, 20260.140.140.140.140.14-3.57%10,0000.02
Oct 12, 20260.140.140.140.140.140.00%100,1000.23
Oct 09, 20260.140.140.140.140.14+3.70%435,5001.01
Oct 08, 20260.140.140.140.140.140.00%7000.00
Oct 07, 20260.140.140.140.140.14-3.57%142,3000.30
Oct 06, 20260.140.140.140.140.14+7.69%405,0000.85
Oct 05, 20260.140.140.130.130.13-7.14%1,017,7002.19
Oct 02, 20260.140.140.140.140.14+3.70%88,2000.19
Oct 01, 20260.140.140.140.140.14-3.57%224,5000.47
Sep 30, 20260.140.140.140.140.14+3.70%239,4000.42
Sep 29, 20260.140.140.140.140.140.00%304,6000.54
Sep 28, 20260.140.140.140.140.14-3.57%49,1000.09
Sep 25, 20260.140.140.140.140.14+3.70%107,0000.19
Sep 24, 20260.140.140.140.140.14-3.57%276,2000.49
Sep 23, 20260.140.140.140.140.140.00%235,1000.41
Sep 22, 20260.140.140.140.140.14+3.70%541,3000.95
Sep 21, 20260.140.140.140.140.140.00%416,0000.74
Sep 18, 20260.140.140.140.140.140.00%1,721,2003.20
Sep 17, 20260.140.150.140.140.14-3.57%209,0000.39
Sep 16, 20260.140.140.140.140.140.00%00.00
Sep 15, 20260.140.140.140.140.140.00%95,5000.17
Sep 14, 20260.140.140.140.140.140.00%60,1000.11
Sep 11, 20260.150.150.140.140.14-3.45%236,9000.43
Sep 10, 20260.140.150.140.150.15+3.57%110,4000.20
Sep 09, 20260.140.150.140.140.14-3.45%1,401,9002.56
Sep 08, 20260.150.150.140.150.150.00%175,9000.32
Sep 07, 20260.150.150.150.150.15-3.33%631,1001.10
Sep 04, 20260.150.160.140.150.15+3.45%3,513,9006.66
Sep 03, 20260.150.150.140.150.15-3.33%201,9000.36