Perak Transit Berhad (KLSE:PTRANS)
Malaysia
· Delayed Price · Currency is MYR 0.250
0.00 (0.00%)
At close: Apr 28, 2026
Perak Transit Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,050,500 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 5,599,800 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,761,100 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,040,200 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 4,734,700 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,510,700 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,332,300 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,336,700 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,182,800 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,706,700 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,626,700 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,736,800 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 6,823,100 |
| Apr 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 2,792,400 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 9,278,100 |
| Apr 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 6,286,000 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,279,800 |
| Apr 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 2,259,700 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 20,167,100 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 5,616,300 |
| Mar 31, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 7,285,600 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,567,500 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,100,700 |
| Mar 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 3,279,600 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 3,051,300 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 18,525,700 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,721,700 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 18,650,300 |
| Mar 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 18,522,600 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,870,500 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 4,797,700 |
| Mar 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 2,185,400 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,698,900 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 4,525,400 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -6.25% | 17,388,400 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 6,893,000 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 7,418,500 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 22,347,400 |
| Mar 3, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 7,685,400 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 10,356,300 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 8,779,800 |
| Feb 26, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 9,723,800 |
| Feb 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,640,700 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 686,200 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,608,700 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,950,800 |
| Feb 19, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 3,751,100 |
| Feb 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 834,600 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,156,700 |
| Feb 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 5,441,800 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,782,100 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,549,100 |
| Feb 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,639,700 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 10,797,900 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 11,884,800 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,891,100 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 12,461,800 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,940,700 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,987,100 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 4,968,200 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 1,618,700 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,288,900 |
| Jan 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 6,769,100 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 4,881,500 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 10,467,600 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 11,225,100 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 4,880,800 |
| Jan 16, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | -1.79% | 8,693,500 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 2,951,800 |
| Jan 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | - | 12,907,600 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | 1.79% | 11,592,300 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 4,986,700 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | - | 9,157,200 |
| Jan 8, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.28 | - | 14,522,700 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | -1.72% | 11,051,000 |
| Jan 6, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 12,868,700 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | - | 3,656,600 |
| Jan 2, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 1.79% | 4,400,100 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,325,500 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 4,311,200 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | -1.72% | 9,313,200 |
| Dec 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 11,436,000 |
| Dec 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 3,867,800 |
| Dec 23, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 7,132,400 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | 1.79% | 9,191,700 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 13,814,900 |
| Dec 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 1.79% | 12,256,300 |
| Dec 17, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 17,354,300 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 24,747,700 |
| Dec 15, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -4.76% | 18,816,900 |
| Dec 12, 2025 | 0.29 | 0.33 | 0.29 | 0.32 | 0.31 | 10.53% | 55,958,100 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | -1.72% | 9,809,700 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 8,306,800 |
| Dec 9, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.28 | 3.64% | 6,994,700 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.27 | -5.17% | 16,083,700 |
| Dec 5, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 21,153,200 |
| Dec 4, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.28 | 7.55% | 39,425,300 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | -1.85% | 24,258,700 |
| Dec 2, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 31,331,100 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 31,605,300 |