Skip to main content
Protasco Berhad (KLSE:PRTASCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.200
0.00 (0.00%)
At close: Mar 6, 2026

Protasco Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.210.200.200.20-3,379,500
Mar 5, 20260.220.220.200.200.20-6.98%5,187,700
Mar 4, 20260.230.230.220.220.22-4.44%1,552,000
Mar 3, 20260.240.250.230.230.23-4.26%1,689,400
Mar 2, 20260.220.240.220.240.246.82%6,006,600
Feb 27, 20260.220.220.220.220.22-260,400
Feb 26, 20260.220.220.220.220.22-220,900
Feb 25, 20260.220.220.220.220.22-77,400
Feb 24, 20260.220.220.220.220.22-280,500
Feb 23, 20260.220.220.220.220.22-128,500
Feb 20, 20260.220.220.220.220.22-30,000
Feb 19, 20260.220.220.220.220.22-141,000
Feb 16, 20260.220.230.210.220.22-641,500
Feb 13, 20260.220.220.220.220.22-100
Feb 12, 20260.220.230.220.220.22-2.22%132,400
Feb 11, 20260.220.230.220.230.234.65%224,200
Feb 10, 20260.220.220.210.220.22-114,900
Feb 9, 20260.220.220.210.220.22-867,700
Feb 6, 20260.220.220.210.220.22-199,000
Feb 5, 20260.220.220.220.220.22-2.27%790,800
Feb 4, 20260.220.230.220.220.22-2.22%1,259,400
Feb 3, 20260.230.230.230.230.23-2.17%955,300
Jan 30, 20260.230.230.230.230.232.22%207,200
Jan 29, 20260.230.230.230.230.23-130,000
Jan 28, 20260.230.230.230.230.23-2.17%276,200
Jan 27, 20260.230.230.230.230.23-144,900
Jan 26, 20260.230.230.230.230.23-250,200
Jan 23, 20260.230.230.230.230.23-180,000
Jan 22, 20260.230.230.230.230.23-216,400
Jan 21, 20260.230.230.230.230.232.22%63,100
Jan 20, 20260.230.230.220.230.23-1,274,600
Jan 19, 20260.230.230.220.230.23-1,092,600
Jan 16, 20260.230.230.230.230.23-2.17%343,200
Jan 15, 20260.230.230.230.230.232.22%303,600
Jan 14, 20260.230.230.230.230.23-170,500
Jan 13, 20260.230.230.230.230.23-2.17%211,200
Jan 12, 20260.230.230.230.230.232.22%944,800
Jan 9, 20260.230.230.230.230.23-2.17%1,000,500
Jan 8, 20260.230.240.230.230.23-2,044,800
Jan 7, 20260.230.230.230.230.23-127,900
Jan 6, 20260.230.230.230.230.23-699,000
Jan 5, 20260.240.240.230.230.23-2.13%1,406,800
Jan 2, 20260.240.240.240.240.24-2.08%492,700
Dec 31, 20250.240.240.240.240.24-190,300
Dec 30, 20250.240.240.240.240.24-82,100
Dec 29, 20250.240.240.240.240.24-2.04%204,400
Dec 26, 20250.240.250.240.250.25-2.00%57,100
Dec 24, 20250.250.250.240.250.252.04%70,000
Dec 23, 20250.250.250.250.250.25-80,900
Dec 22, 20250.250.250.240.250.252.08%69,000
Dec 19, 20250.240.240.230.240.24-118,200
Dec 18, 20250.240.240.240.240.242.13%76,900
Dec 17, 20250.240.240.240.240.24-125,300
Dec 16, 20250.240.240.240.240.24-2.08%588,700
Dec 15, 20250.240.240.240.240.24-2.04%259,800
Dec 12, 20250.250.250.250.250.25-117,000
Dec 11, 20250.240.250.240.250.252.08%360,100
Dec 10, 20250.250.250.240.240.24-4.00%1,151,900
Dec 9, 20250.250.250.250.250.25-55,000
Dec 8, 20250.250.250.250.250.25-105,000
Dec 5, 20250.250.260.250.250.25-331,500
Dec 4, 20250.260.260.250.250.25-1.96%117,600
Dec 3, 20250.260.260.250.260.26-319,600
Dec 2, 20250.240.260.240.260.268.51%1,999,500
Dec 1, 20250.240.250.240.240.24-2.08%1,235,600
Nov 28, 20250.260.260.240.240.242.13%2,798,400
Nov 27, 20250.240.240.240.240.242.17%102,000
Nov 26, 20250.240.240.230.230.23-294,800
Nov 25, 20250.230.240.230.230.23-76,700
Nov 24, 20250.240.240.230.230.23-2.13%824,600
Nov 21, 20250.240.240.230.240.24-2.08%193,400
Nov 19, 20250.240.240.240.240.242.13%3,000
Nov 18, 20250.240.240.240.240.24-6.00%147,000
Nov 17, 20250.240.250.230.250.254.17%468,600
Nov 14, 20250.240.240.240.240.24-47,000
Nov 13, 20250.250.250.240.240.24-485,000
Nov 12, 20250.250.250.240.240.24-2.04%164,100
Nov 11, 20250.250.250.250.250.25-20,000
Nov 10, 20250.250.250.250.250.25-134,900
Nov 7, 20250.250.250.250.250.25-2.00%108,900
Nov 6, 20250.250.250.250.250.252.04%150,100
Nov 5, 20250.250.250.240.250.25-2.00%282,800
Nov 4, 20250.260.260.240.250.25-1.96%1,099,600
Nov 3, 20250.260.260.250.260.26-242,000
Oct 31, 20250.260.270.250.260.26-1,610,600
Oct 30, 20250.260.260.260.260.26-1.92%290,000
Oct 29, 20250.260.260.260.260.26-1.89%107,900
Oct 28, 20250.260.270.260.270.271.92%443,900
Oct 27, 20250.260.270.260.260.261.96%291,900
Oct 24, 20250.260.260.260.260.26-1.92%124,100
Oct 23, 20250.260.260.260.260.26-197,800
Oct 22, 20250.270.270.260.260.26-186,700
Oct 21, 20250.260.270.260.260.261.96%571,200
Oct 17, 20250.270.270.250.260.26-7.27%1,724,300
Oct 16, 20250.270.280.270.280.28-296,300
Oct 15, 20250.270.280.270.280.281.85%610,600
Oct 14, 20250.280.280.260.270.27-3.57%2,339,100
Oct 13, 20250.280.290.270.280.28-1.75%1,291,500
Oct 10, 20250.280.290.280.290.291.79%557,200
Oct 9, 20250.290.300.280.280.28-1.75%1,381,300