Perusahaan Sadur Timah Malaysia (Perstima) Bhd. (5436) Historical Prices

Time Period

Events

MY:5436 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	6,900	0.70
Nov 10, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	100	0.01
Nov 09, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	0	0.00
Nov 06, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	18,600	1.94
Nov 05, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	3,200	0.34
Nov 04, 2026	0.70	0.70	0.69	0.70	0.70	-3.47%	4,700	0.50
Nov 03, 2026	0.72	0.72	0.69	0.72	0.72	0.00%	0	0.00
Nov 02, 2026	0.72	0.83	0.69	0.72	0.72	0.00%	0	0.00
Oct 30, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	3,000	0.29
Oct 29, 2026	0.74	0.74	0.73	0.73	0.73	0.00%	16,400	1.59
Oct 28, 2026	0.73	0.78	0.73	0.73	0.73	0.00%	0	0.00
Oct 27, 2026	0.73	0.73	0.73	0.73	0.73	0.00%	5,000	0.46
Oct 26, 2026	0.73	0.73	0.73	0.73	0.73	+0.69%	100	0.01
Oct 23, 2026	0.73	0.73	0.73	0.73	0.73	0.00%	3,000	0.27
Oct 22, 2026	0.73	0.78	0.73	0.73	0.73	-5.84%	5,200	0.47
Oct 21, 2026	0.77	0.77	0.73	0.77	0.77	0.00%	0	0.00
Oct 20, 2026	0.78	0.78	0.77	0.77	0.77	0.00%	8,800	0.77
Oct 19, 2026	0.73	0.77	0.73	0.77	0.77	-1.28%	3,700	0.32
Oct 16, 2026	0.78	0.78	0.78	0.78	0.78	+6.12%	8,500	0.75
Oct 15, 2026	0.74	0.78	0.74	0.74	0.74	0.00%	0	0.00
Oct 14, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	10,200	0.91
Oct 13, 2026	0.74	0.74	0.74	0.74	0.74	0.00%	6,100	0.55
Oct 12, 2026	0.74	0.76	0.74	0.74	0.74	0.00%	0	0.00
Oct 09, 2026	0.74	0.78	0.74	0.74	0.74	0.00%	0	0.00
Oct 08, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	200	0.02
Oct 07, 2026	0.75	0.78	0.74	0.75	0.75	0.00%	0	0.00
Oct 06, 2026	0.75	0.78	0.74	0.75	0.75	0.00%	0	0.00
Oct 05, 2026	0.75	0.78	0.75	0.75	0.75	0.00%	0	0.00
Oct 02, 2026	0.82	0.82	0.75	0.75	0.75	0.00%	62,100	5.62
Oct 01, 2026	0.75	0.75	0.75	0.75	0.75	0.00%	5,600	0.48
Sep 30, 2026	0.75	0.75	0.75	0.75	0.75	-5.66%	3,100	0.25
Sep 29, 2026	0.80	0.80	0.75	0.80	0.80	0.00%	0	0.00
Sep 28, 2026	0.80	0.80	0.80	0.80	0.80	+0.63%	200	0.01
Sep 25, 2026	0.79	0.79	0.76	0.79	0.79	+6.76%	3,100	0.19
Sep 24, 2026	0.74	0.79	0.74	0.74	0.74	0.00%	0	0.00
Sep 23, 2026	0.74	0.74	0.74	0.74	0.74	-6.92%	4,400	0.25
Sep 22, 2026	0.80	0.80	0.80	0.80	0.80	-1.24%	2,000	0.12
Sep 21, 2026	0.81	0.81	0.74	0.81	0.81	0.00%	0	0.00
Sep 18, 2026	0.81	0.81	0.81	0.81	0.81	+7.33%	100	0.01
Sep 17, 2026	0.80	0.80	0.75	0.75	0.75	-8.54%	13,100	0.73
Sep 16, 2026	0.82	0.83	0.75	0.82	0.82	0.00%	0	0.00
Sep 15, 2026	0.76	0.83	0.75	0.82	0.82	+9.33%	38,800	2.21
Sep 14, 2026	0.85	0.85	0.75	0.75	0.75	-5.06%	73,600	4.48
Sep 11, 2026	0.80	0.83	0.79	0.79	0.79	-6.51%	2,900	0.17
Sep 10, 2026	0.80	0.85	0.80	0.85	0.85	-0.59%	2,800	0.16
Sep 09, 2026	0.85	0.87	0.80	0.85	0.85	-1.73%	46,000	2.70
Sep 08, 2026	0.87	0.87	0.80	0.87	0.87	-1.70%	4,700	0.27
Sep 07, 2026	0.88	0.88	0.79	0.88	0.88	0.00%	0	0.00
Sep 04, 2026	0.82	0.88	0.80	0.88	0.88	+4.14%	15,000	0.60
Sep 03, 2026	0.77	0.85	0.77	0.85	0.85	+10.46%	600	0.02

Perusahaan Sadur Timah Malaysia (Perstima) Bhd. historical prices

Perusahaan Sadur Timah Malaysia (Perstima) Bhd. (5436) Historical Prices

Become an Expert with TipRanks Premium