Perusahaan Sadur Timah Malaysia (Perstima) Berhad (KLSE:PERSTIM)
Malaysia
· Delayed Price · Currency is MYR 1.790
-0.060 (-3.24%)
At close: Dec 3, 2025
KLSE:PERSTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 100 |
| Dec 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | 4,800 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 12,500 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 8,000 |
| Nov 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | 10,000 |
| Nov 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 5,000 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 200 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | - | 21,200 |
| Nov 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 200 |
| Nov 20, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | 0.54% | 39,800 |
| Nov 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | 2,000 |
| Nov 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,800 |
| Nov 14, 2025 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | -0.52% | 14,600 |
| Nov 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | 100 |
| Nov 11, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | -0.52% | 39,300 |
| Nov 10, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 4,000 |
| Nov 7, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 0.52% | 1,800 |
| Nov 6, 2025 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 35,800 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 2,200 |
| Nov 4, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 18,800 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10,000 |
| Oct 31, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,600 |
| Oct 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 300 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,000 |
| Oct 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 200 |
| Oct 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 1,100 |
| Oct 22, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 7,600 |
| Oct 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 600 |
| Oct 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 2,100 |
| Oct 15, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 15,900 |
| Oct 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 13,000 |
| Oct 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,500 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 6,000 |
| Oct 9, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | - | 27,300 |
| Oct 8, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 30,000 |
| Oct 7, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 23,800 |
| Oct 6, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 43,700 |
| Oct 3, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.59% | 37,000 |
| Oct 2, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 18,100 |
| Oct 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,700 |
| Sep 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4,300 |
| Sep 26, 2025 | 1.89 | 1.95 | 1.89 | 1.90 | 1.90 | 0.53% | 28,800 |
| Sep 25, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - | 5,800 |
| Sep 24, 2025 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | - | 10,500 |
| Sep 23, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -4.06% | 5,000 |
| Sep 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 7.07% | 6,000 |
| Sep 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.65% | 8,000 |
| Sep 17, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 1,800 |
| Sep 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 4,000 |
| Sep 11, 2025 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -2.63% | 41,000 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 12,000 |
| Sep 8, 2025 | 1.86 | 1.87 | 1.82 | 1.87 | 1.87 | 2.75% | 24,000 |
| Sep 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 23,000 |
| Sep 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 2,000 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 100 |
| Aug 28, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -2.16% | 21,000 |
| Aug 27, 2025 | 1.88 | 1.88 | 1.77 | 1.85 | 1.85 | -2.63% | 13,200 |
| Aug 26, 2025 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 6.74% | 34,700 |
| Aug 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.26% | 9,100 |
| Aug 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1,000 |
| Aug 20, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 0.55% | 1,100 |
| Aug 15, 2025 | 1.80 | 1.83 | 1.77 | 1.83 | 1.83 | 1.67% | 7,100 |
| Aug 14, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 3,800 |
| Aug 13, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | -1.64% | 5,300 |
| Aug 12, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 1.67% | 200 |
| Aug 11, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | 0.56% | 300 |
| Aug 8, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 1.13% | 16,100 |
| Aug 7, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -1.67% | 4,200 |
| Aug 6, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 3,600 |
| Aug 5, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -4.26% | 4,300 |
| Aug 4, 2025 | 1.88 | 1.90 | 1.79 | 1.88 | 1.88 | 5.03% | 14,700 |
| Aug 1, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -5.79% | 2,000 |
| Jul 31, 2025 | 1.78 | 1.90 | 1.78 | 1.90 | 1.90 | 3.83% | 2,200 |
| Jul 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.81% | 2,100 |
| Jul 24, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -2.73% | 6,200 |
| Jul 23, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 3.39% | 4,100 |
| Jul 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 200 |
| Jul 21, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -2.70% | 48,900 |
| Jul 18, 2025 | 1.79 | 1.86 | 1.76 | 1.85 | 1.85 | -1.60% | 39,900 |
| Jul 17, 2025 | 1.88 | 1.90 | 1.80 | 1.88 | 1.88 | -2.08% | 84,000 |
| Jul 15, 2025 | 1.89 | 1.94 | 1.85 | 1.92 | 1.92 | -1.03% | 63,900 |
| Jul 10, 2025 | 1.90 | 1.94 | 1.89 | 1.94 | 1.94 | - | 20,300 |
| Jul 9, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.51% | 15,300 |
| Jul 8, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | - | 200 |
| Jul 7, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 0.52% | 1,100 |
| Jul 4, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.51% | 10,800 |
| Jul 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 500 |
| Jul 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | 1,000 |
| Jul 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 1,000 |
| Jun 30, 2025 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | -1.01% | 2,200 |
| Jun 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 2,000 |
| Jun 25, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 3.66% | 1,100 |
| Jun 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 200 |
| Jun 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 2,000 |
| Jun 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 200 |
| Jun 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.55% | 1,600 |
| Jun 18, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | 7,600 |
| Jun 17, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | 1.05% | 3,000 |
| Jun 12, 2025 | 1.91 | 1.99 | 1.90 | 1.91 | 1.91 | -5.45% | 59,100 |
| Jun 11, 2025 | 2.00 | 2.02 | 1.90 | 2.02 | 2.02 | - | 48,600 |