Skip to main content
Perak Corporation Berhad (KLSE:PRKCORP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.545
-0.005 (-0.91%)
At close: Mar 6, 2026

Perak Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.550.550.550.550.55-0.91%200
Mar 5, 20260.550.550.550.550.55-3,000
Mar 4, 20260.550.550.550.550.55-2,000
Mar 3, 20260.600.600.550.550.55-9.84%13,100
Mar 2, 20260.610.610.610.610.61-1.61%800
Feb 25, 20260.620.620.620.620.62-0.80%2,300
Feb 24, 20260.630.630.630.630.630.81%1,200
Feb 23, 20260.620.620.620.620.62-5,000
Feb 20, 20260.630.630.620.620.62-4.62%2,400
Feb 19, 20260.650.650.650.650.65-5.80%4,600
Feb 13, 20260.690.690.690.690.691.47%300
Feb 12, 20260.720.720.680.680.68-4,400
Feb 11, 20260.620.680.620.680.68-5,000
Feb 9, 20260.680.680.680.680.68-0.73%3,000
Feb 6, 20260.580.720.580.690.6918.10%40,700
Feb 5, 20260.580.580.580.580.58-25,700
Feb 4, 20260.580.580.580.580.58-14,000
Feb 3, 20260.560.580.560.580.583.57%19,800
Jan 30, 20260.520.560.520.560.568.74%18,000
Jan 29, 20260.560.560.520.520.52-8.04%20,200
Jan 28, 20260.540.560.520.560.56-0.88%17,500
Jan 27, 20260.530.570.530.570.570.89%32,500
Jan 26, 20260.570.570.530.560.56-5.88%28,300
Jan 23, 20260.590.600.570.600.60-3.25%45,000
Jan 22, 20260.660.660.590.620.62-12.14%55,300
Jan 21, 20260.700.700.700.700.70-0.71%23,000
Jan 20, 20260.700.720.690.710.710.71%64,100
Jan 16, 20260.720.720.700.700.70-0.71%10,300
Jan 15, 20260.710.720.710.710.71-0.70%16,200
Jan 14, 20260.720.720.710.710.71-0.70%6,000
Jan 13, 20260.730.730.720.720.72-6,000
Jan 12, 20260.730.730.700.720.72-2.05%5,200
Jan 9, 20260.730.750.680.730.73-35,100
Jan 8, 20260.750.750.730.730.730.69%7,500
Jan 7, 20260.740.740.720.730.73-2.03%8,500
Jan 6, 20260.740.740.740.740.74-1,000
Jan 5, 20260.740.740.740.740.740.68%2,000
Jan 2, 20260.740.740.740.740.74-0.68%2,500
Dec 31, 20250.740.740.740.740.74-1,000
Dec 30, 20250.740.740.740.740.74-3,000
Dec 29, 20250.740.740.740.740.74-3,000
Dec 26, 20250.740.740.740.740.74-8,000
Dec 24, 20250.740.740.740.740.74-15,000
Dec 23, 20250.740.740.740.740.74-10,000
Dec 22, 20250.740.740.740.740.74-10,000
Dec 19, 20250.740.740.700.740.74-9,900
Dec 17, 20250.740.750.700.740.74-11,000
Dec 16, 20250.750.750.740.740.74-1.33%25,000
Dec 15, 20250.700.750.700.750.750.67%18,100
Dec 12, 20250.750.750.700.750.75-49,500
Dec 11, 20250.740.750.740.750.75-10,000
Dec 10, 20250.740.750.740.750.75-10,000
Dec 9, 20250.740.750.740.750.75-10,000
Dec 8, 20250.740.750.740.750.75-10,000
Dec 5, 20250.730.750.700.750.752.05%70,900
Dec 4, 20250.730.730.700.730.732.82%37,600
Dec 2, 20250.700.720.700.710.711.43%56,500
Dec 1, 20250.680.700.680.700.702.94%3,500
Nov 28, 20250.680.680.680.680.68-100
Nov 27, 20250.740.740.660.680.68-8.11%190,600
Nov 26, 20250.750.750.740.740.74-1.33%82,500
Nov 25, 20250.750.750.750.750.75-21,000
Nov 24, 20250.750.750.750.750.75-20,000
Nov 21, 20250.750.750.750.750.75-155,300
Nov 20, 20250.750.760.750.750.75-3.23%25,800
Nov 19, 20250.750.780.750.780.782.65%1,300
Nov 18, 20250.750.760.740.760.76-85,800
Nov 17, 20250.740.770.740.760.762.03%124,100
Nov 14, 20250.720.740.720.740.74-57,100
Nov 13, 20250.710.760.710.740.744.96%158,600
Nov 12, 20250.710.710.700.710.71-84,500
Nov 11, 20250.800.800.700.710.71-7.24%92,200
Nov 10, 20250.800.810.750.760.76-11.63%71,000
Nov 7, 20250.870.870.860.860.86-0.58%160,300
Nov 6, 20250.850.890.840.870.873.59%279,400
Nov 5, 20250.740.850.740.840.8411.33%272,500
Nov 4, 20250.750.790.700.750.75-110,600
Nov 3, 20250.950.960.660.750.75-20.63%843,200
Oct 31, 20250.900.970.900.950.955.00%708,100
Oct 30, 20250.860.950.800.900.905.88%1,415,000
Oct 29, 20250.740.890.740.850.8514.86%2,082,500
Oct 28, 20250.680.740.680.740.748.82%631,600
Oct 27, 20250.650.700.630.680.686.25%687,200
Oct 24, 20250.530.640.530.640.6420.75%1,299,900
Oct 23, 20250.480.550.480.530.5310.42%319,500
Oct 22, 20250.480.480.480.480.48-4,500
Oct 21, 20250.460.480.440.480.48-58,800
Oct 17, 20250.460.490.460.480.48-1.03%72,000
Oct 16, 20250.470.490.470.490.494.30%338,500
Oct 15, 20250.420.470.410.470.4713.41%493,800
Oct 14, 20250.350.420.340.410.4113.89%144,800
Oct 13, 20250.310.360.310.360.3626.32%21,000
Oct 10, 20250.300.300.270.290.2914.00%26,000
Oct 2, 20250.250.250.250.250.256.38%5,000
Sep 30, 20250.250.250.240.240.24-6.00%20,000
Sep 24, 20250.250.250.250.250.25-2,000
Sep 23, 20250.250.250.250.250.256.38%1,200
Sep 12, 20250.240.240.240.240.24-4.08%36,000
Sep 11, 20250.240.250.240.250.252.08%60,100
Sep 10, 20250.240.240.240.240.24-2.04%10,000