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
28 Sep 2017	MYR	0.915	0.93	0.855	0.87	0.87	-0.045 (-4.92%)	9,202,090
27 Sep 2017	MYR	0.885	0.915	0.885	0.915	0.915	+0.045 (+5.17%)	2,305,431
26 Sep 2017	MYR	0.9	0.9	0.87	0.87	0.87	-0.045 (-4.92%)	2,974,930
25 Sep 2017	MYR	0.9	0.93	0.9	0.915	0.915	+0.03 (+3.39%)	2,640,330
22 Sep 2017	MYR	0.885	0.885	0.885	0.885	0.885	0.0 (0.0%)	0
21 Sep 2017	MYR	0.93	0.945	0.885	0.885	0.885	-0.045 (-4.84%)	2,999,030
20 Sep 2017	MYR	0.915	0.945	0.915	0.93	0.93	+0.015 (+1.64%)	719,699
19 Sep 2017	MYR	0.945	0.96	0.885	0.915	0.915	-0.045 (-4.69%)	4,147,395
18 Sep 2017	MYR	0.93	0.975	0.93	0.96	0.96	+0.015 (+1.59%)	3,284,530
15 Sep 2017	MYR	0.975	1.005	0.945	0.945	0.945	-0.06 (-5.97%)	2,409,397
14 Sep 2017	MYR	1.005	1.02	0.975	1.005	1.005	0.0 (0.0%)	1,943,864
13 Sep 2017	MYR	1.05	1.05	1.005	1.005	1.005	-0.015 (-1.47%)	2,545,097
12 Sep 2017	MYR	0.93	1.035	0.9	1.02	1.02	-0.421 (-29.24%)	10,743,489
12 Sep 2017	16-for-10 split
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