Skip to main content
Protasco Berhad (KLSE:PRTASCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.215
0.00 (0.00%)
At close: Apr 28, 2026

Protasco Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.220.220.220.220.22-2.27%1,088,800
Apr 24, 20260.210.230.210.220.222.33%1,229,700
Apr 23, 20260.210.220.210.220.22-596,100
Apr 22, 20260.200.220.200.220.227.50%1,196,800
Apr 21, 20260.200.210.200.200.20-321,800
Apr 20, 20260.200.200.200.200.20-211,500
Apr 17, 20260.200.210.200.200.20-2.44%229,400
Apr 16, 20260.200.210.200.210.21-273,000
Apr 15, 20260.200.210.200.210.212.50%740,100
Apr 14, 20260.200.200.200.200.202.56%103,700
Apr 13, 20260.200.200.200.200.20-2.50%289,300
Apr 10, 20260.200.200.200.200.202.56%448,700
Apr 9, 20260.200.200.200.200.20-146,000
Apr 8, 20260.190.200.190.200.202.63%210,100
Apr 7, 20260.200.200.190.190.19-249,500
Apr 6, 20260.200.200.190.190.19-298,900
Apr 3, 20260.190.200.190.190.192.70%771,500
Apr 2, 20260.190.190.190.190.19-2.63%170,700
Apr 1, 20260.190.200.190.190.192.70%624,800
Mar 31, 20260.190.190.190.190.19-533,800
Mar 30, 20260.190.190.190.190.19-2.63%1,083,400
Mar 27, 20260.190.200.190.190.19-631,100
Mar 26, 20260.190.190.190.190.19-568,900
Mar 25, 20260.190.190.190.190.192.70%735,300
Mar 24, 20260.190.190.190.190.19-2.63%1,823,300
Mar 19, 20260.190.190.190.190.19-648,400
Mar 18, 20260.190.190.180.190.19-2,698,300
Mar 17, 20260.190.190.180.190.19-1,798,700
Mar 16, 20260.190.200.180.190.19-5.00%4,518,600
Mar 13, 20260.200.200.200.200.20-352,700
Mar 12, 20260.200.200.190.200.202.56%1,753,100
Mar 11, 20260.190.200.190.200.202.63%1,701,500
Mar 10, 20260.190.200.190.190.19-4,072,500
Mar 9, 20260.200.200.190.190.19-5.00%3,086,600
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