Skip to main content
Pertama Digital Berhad (KLSE:PERTAMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
+0.0150 (18.75%)
At close: Nov 13, 2025

Pertama Digital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20250.080.150.080.100.1018.75%24,160,200
Nov 12, 20250.080.090.070.080.08-10,526,500
Nov 11, 20250.060.080.060.080.0833.33%10,183,500
Nov 10, 20250.050.070.050.060.0620.00%16,286,600
Nov 7, 20250.090.090.040.050.05-54.55%74,630,800
Nov 6, 20250.110.120.110.110.11-2,068,300
Nov 5, 20250.110.120.110.110.11-4.35%3,384,200
Nov 4, 20250.120.120.110.120.12-1,556,500
Nov 3, 20250.120.120.110.120.12-8.00%6,525,300
Oct 31, 20250.130.130.120.130.13-3.85%6,983,900
Oct 30, 20250.140.140.130.130.13-3.70%4,140,400
Oct 29, 20250.140.140.130.140.14-3.57%1,827,100
Oct 28, 20250.140.140.130.140.14-3,824,300
Oct 27, 20250.150.150.140.140.14-3.45%2,199,800
Oct 24, 20250.140.150.140.150.153.57%7,791,200
Oct 23, 20250.140.150.130.140.143.70%11,910,500
Oct 22, 20250.150.150.140.140.14-6.90%3,322,400
Oct 21, 20250.150.160.140.150.15-5,330,800
Oct 17, 20250.160.170.140.150.15-9.38%12,136,600
Oct 16, 20250.140.170.140.160.1614.29%12,996,400
Oct 15, 20250.170.170.140.140.14-9.68%10,730,000
Oct 14, 20250.170.180.160.160.16-6.06%20,413,600
Oct 13, 20250.140.180.130.170.1722.22%36,006,800
Oct 10, 20250.120.140.120.140.148.00%9,095,100
Oct 9, 20250.120.130.120.130.134.17%2,028,400
Oct 8, 20250.130.130.120.120.12-4.00%1,211,600
Oct 7, 20250.130.130.120.130.13-2,408,500
Oct 6, 20250.120.130.120.130.134.17%9,419,300
Oct 3, 20250.120.130.120.120.124.35%2,215,900
Oct 2, 20250.110.130.110.120.129.52%18,222,300
Oct 1, 20250.100.110.100.110.115.00%1,867,200
Sep 30, 20250.100.100.100.100.10-1,443,100
Sep 29, 20250.110.110.100.100.10-4.76%3,302,400
Sep 26, 20250.110.110.100.110.11-4.55%1,779,900
Sep 25, 20250.110.120.110.110.11-933,500
Sep 24, 20250.110.120.110.110.114.76%7,498,700
Sep 23, 20250.090.110.080.110.1123.53%11,502,500
Sep 22, 20250.090.090.090.090.09-5.56%492,200
Sep 19, 20250.090.090.090.090.09-377,600
Sep 18, 20250.090.100.090.090.09-3,489,500
Sep 17, 20250.100.100.090.090.09-5.26%517,400
Sep 12, 20250.100.100.090.100.10-1,192,500
Sep 11, 20250.100.100.090.100.10-5.00%1,376,100
Sep 10, 20250.100.100.100.100.105.26%971,200
Sep 9, 20250.100.100.100.100.10-5.00%940,700
Sep 8, 20250.100.100.100.100.10-30,200
Sep 4, 20250.100.100.100.100.105.26%525,100
Sep 3, 20250.100.100.100.100.10-803,700
Sep 2, 20250.100.100.100.100.10-5.00%450,200
Aug 29, 20250.100.100.100.100.10-935,000
Aug 28, 20250.100.110.100.100.10-922,400
Aug 27, 20250.100.110.100.100.10-6,236,700
Aug 26, 20250.110.110.100.100.10-340,300
Aug 25, 20250.110.110.100.100.10-4.76%696,100
Aug 22, 20250.110.110.100.110.11-1,416,700
Aug 21, 20250.110.110.110.110.11-1,115,300
Aug 20, 20250.110.110.110.110.11-4.55%74,100
Aug 19, 20250.110.110.110.110.11-971,400
Aug 18, 20250.110.110.110.110.114.76%2,857,600
Aug 15, 20250.110.110.110.110.11-4.55%254,200
Aug 14, 20250.110.110.110.110.114.76%2,899,800
Aug 13, 20250.110.110.100.110.11-3,234,000
Aug 12, 20250.100.110.100.110.11-289,000
Aug 11, 20250.110.110.100.110.11-1,510,500
Aug 8, 20250.110.110.110.110.11-1,259,800
Aug 7, 20250.100.110.100.110.11-851,100
Aug 6, 20250.110.110.100.110.11-941,800
Aug 5, 20250.110.110.110.110.11-4.55%1,499,000
Aug 4, 20250.120.120.110.110.11-4.35%1,771,600
Aug 1, 20250.110.120.110.120.124.55%2,514,900
Jul 31, 20250.110.110.100.110.114.76%1,448,900
Jul 30, 20250.110.110.110.110.11-4.55%508,700
Jul 29, 20250.110.120.110.110.11-2,049,700
Jul 28, 20250.120.120.110.110.11-4.35%2,142,900
Jul 25, 20250.120.120.110.120.12-4.17%1,158,900
Jul 24, 20250.120.120.110.120.124.35%2,228,600
Jul 23, 20250.120.130.120.120.12-4.17%9,152,500
Jul 22, 20250.110.120.110.120.1214.29%9,211,900
Jul 21, 20250.100.110.100.110.115.00%4,905,600
Jul 18, 20250.100.110.100.100.10-278,600
Jul 17, 20250.100.110.100.100.10-1,730,200
Jul 16, 20250.110.110.100.100.10-1,349,800
Jul 15, 20250.110.110.100.100.10-381,400
Jul 14, 20250.110.110.100.100.10-1,713,000
Jul 11, 20250.100.110.100.100.10-4.76%782,600
Jul 10, 20250.110.110.100.110.115.00%3,196,500
Jul 9, 20250.100.110.100.100.10-937,500
Jul 8, 20250.100.110.100.100.10-1,019,300
Jul 7, 20250.100.110.100.100.10-4.76%706,100
Jul 4, 20250.110.120.100.110.11-4.55%11,668,900
Jul 3, 20250.120.120.110.110.11-2,880,800
Jul 2, 20250.110.120.110.110.114.76%5,045,100
Jul 1, 20250.110.110.110.110.11-2,895,000
Jun 30, 20250.110.110.100.110.11-1,006,000
Jun 26, 20250.110.110.110.110.11-575,800
Jun 25, 20250.110.110.100.110.11-4.55%1,093,500
Jun 24, 20250.110.120.110.110.11-1,726,200
Jun 23, 20250.110.110.110.110.114.76%1,273,500
Jun 20, 20250.110.110.110.110.11-4.55%1,243,800
Jun 19, 20250.100.110.100.110.1110.00%3,187,800