Perak Transit Bhd Recent Share Price (KLSE:0186)

9 Followers KLSE:0186 - Perak Transit Bhd Perak Transit Bhd
Sector: Industrials, Industry: Railroads

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Sep 2017	MYR	0.7313	0.7875	0.7313	0.7688	0.7688	+0.037 (+5.13%)	23,084,830
8 Sep 2017	MYR	0.7031	0.7406	0.7031	0.7313	0.7313	+0.028 (+4.01%)	8,936,044
7 Sep 2017	MYR	0.7031	0.7125	0.6938	0.7031	0.7031	+0.009 (+1.34%)	7,620,205
6 Sep 2017	MYR	0.6656	0.7125	0.6656	0.6938	0.6938	+0.019 (+2.79%)	19,901,953
5 Sep 2017	MYR	0.6844	0.6938	0.6563	0.675	0.675	0.0 (0.0%)	8,549,058
1 Sep 2017	MYR	0.675	0.675	0.675	0.675	0.675	0.0 (0.0%)	0
31 Aug 2017	MYR	0.675	0.675	0.675	0.675	0.675	0.0 (0.0%)	0
30 Aug 2017	MYR	0.6469	0.675	0.6469	0.675	0.675	+0.047 (+7.47%)	12,018,867
29 Aug 2017	MYR	0.6469	0.6469	0.6281	0.6281	0.6281	-0.019 (-2.91%)	754,505
28 Aug 2017	MYR	0.6469	0.6656	0.6375	0.6469	0.6469	0.0 (0.0%)	5,650,714
25 Aug 2017	MYR	0.6188	0.6469	0.6188	0.6469	0.6469	+0.047 (+7.82%)	12,130,387
24 Aug 2017	MYR	0.6094	0.6094	0.6	0.6	0.6	0.0 (0.0%)	2,381,064
23 Aug 2017	MYR	0.6188	0.6281	0.6	0.6	0.6	-0.019 (-3.04%)	3,458,076
22 Aug 2017	MYR	0.6094	0.6281	0.6	0.6188	0.6188	+0.019 (+3.13%)	9,744,523
21 Aug 2017	MYR	0.5719	0.6094	0.5625	0.6	0.6	+0.028 (+4.91%)	12,702,067
18 Aug 2017	MYR	0.5625	0.5719	0.5625	0.5719	0.5719	+0.009 (+1.67%)	618,612
17 Aug 2017	MYR	0.5625	0.5719	0.5625	0.5625	0.5625	0.0 (0.0%)	1,375,358
16 Aug 2017	MYR	0.5719	0.5719	0.5625	0.5625	0.5625	0.0 (0.0%)	3,382,716
15 Aug 2017	MYR	0.5531	0.5625	0.5531	0.5625	0.5625	0.0 (0.0%)	955,092
14 Aug 2017	MYR	0.5625	0.5625	0.5531	0.5625	0.5625	0.0 (0.0%)	1,789,864
11 Aug 2017	MYR	0.5625	0.5625	0.5531	0.5625	0.5625	0.0 (0.0%)	1,118,238
10 Aug 2017	MYR	0.5625	0.5719	0.5531	0.5625	0.5625	+0.009 (+1.70%)	1,260,052
9 Aug 2017	MYR	0.5719	0.5719	0.5531	0.5531	0.5531	-0.009 (-1.67%)	3,301,650
8 Aug 2017	MYR	0.5813	0.5813	0.5625	0.5625	0.5625	-0.019 (-3.23%)	3,298,556
7 Aug 2017	MYR	0.5813	0.5906	0.5813	0.5813	0.5813	0.0 (0.0%)	1,138,345
4 Aug 2017	MYR	0.5813	0.5906	0.5719	0.5813	0.5813	0.0 (0.0%)	1,098,665
3 Aug 2017	MYR	0.5719	0.5906	0.5719	0.5813	0.5813	+0.009 (+1.64%)	3,953,596
2 Aug 2017	MYR	0.5813	0.5813	0.5625	0.5719	0.5719	0.0 (0.0%)	301,386
1 Aug 2017	MYR	0.5813	0.5813	0.5719	0.5719	0.5719	0.0 (0.0%)	1,365,225
31 Jul 2017	MYR	0.5813	0.5813	0.5719	0.5719	0.5719	-0.009 (-1.62%)	873,972