KLSE:PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	60,000
Mar 5, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	1,253,000
Mar 4, 2026	0.32	0.32	0.32	0.32	0.32	-	115,000
Mar 3, 2026	0.32	0.33	0.31	0.32	0.32	-3.08%	258,800
Mar 2, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	478,800
Feb 27, 2026	0.33	0.34	0.33	0.33	0.33	-	1,311,600
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	-	1,700,000
Feb 25, 2026	0.33	0.34	0.33	0.33	0.33	-	3,497,400
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	-	216,200
Feb 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	233,000
Feb 20, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	38,000
Feb 19, 2026	0.33	0.33	0.33	0.33	0.33	-	139,700
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	612,000
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	191,000
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	-	172,000
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-	7,198,400
Feb 10, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	5,223,300
Feb 9, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	2,518,800
Feb 6, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	2,166,800
Feb 5, 2026	0.27	0.31	0.27	0.31	0.31	10.91%	1,420,000
Feb 4, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	318,400
Feb 3, 2026	0.27	0.28	0.27	0.27	0.27	-	781,100
Jan 30, 2026	0.27	0.27	0.27	0.27	0.27	-	320,000
Jan 29, 2026	0.27	0.27	0.27	0.27	0.27	-	364,500
Jan 28, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	415,900
Jan 27, 2026	0.27	0.28	0.27	0.28	0.28	-	69,500
Jan 26, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	117,700
Jan 23, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	275,000
Jan 22, 2026	0.28	0.28	0.28	0.28	0.28	-	50,000
Jan 21, 2026	0.28	0.28	0.27	0.28	0.28	-	444,000
Jan 20, 2026	0.28	0.28	0.28	0.28	0.28	-	87,000
Jan 19, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	182,300
Jan 16, 2026	0.28	0.28	0.28	0.28	0.28	-	4,000
Jan 15, 2026	0.28	0.28	0.28	0.28	0.28	-	150,000
Jan 14, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	270,000
Jan 13, 2026	0.27	0.28	0.27	0.28	0.28	-	116,500
Jan 12, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	19,000
Jan 9, 2026	0.27	0.27	0.27	0.27	0.27	-	50,000
Jan 8, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	537,100
Jan 7, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	445,000
Jan 6, 2026	0.28	0.28	0.28	0.28	0.28	-	401,000
Jan 5, 2026	0.28	0.28	0.28	0.28	0.28	-	1,335,500
Jan 2, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	720,500
Dec 31, 2025	0.27	0.27	0.27	0.27	0.27	-	2,043,200
Dec 30, 2025	0.27	0.27	0.27	0.27	0.27	-	2,072,000
Dec 29, 2025	0.27	0.28	0.27	0.27	0.27	-	1,163,000
Dec 26, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	1,239,000
Dec 24, 2025	0.27	0.28	0.27	0.27	0.27	-	336,600
Dec 23, 2025	0.27	0.28	0.27	0.27	0.27	-	145,200
Dec 22, 2025	0.26	0.28	0.26	0.27	0.27	1.92%	133,600
Dec 19, 2025	0.28	0.28	0.26	0.26	0.26	-7.14%	414,400
Dec 18, 2025	0.28	0.30	0.27	0.28	0.28	-	154,400
Dec 17, 2025	0.29	0.30	0.28	0.28	0.28	-1.75%	106,600
Dec 16, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	126,800
Dec 15, 2025	0.30	0.30	0.30	0.30	0.30	-	140,200
Dec 12, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	44,100
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	16,000
Dec 10, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	258,200
Dec 9, 2025	0.30	0.30	0.29	0.30	0.30	-	2,200
Dec 8, 2025	0.29	0.30	0.29	0.30	0.30	-	174,800
Dec 5, 2025	0.30	0.30	0.30	0.30	0.30	-	474,700
Dec 4, 2025	0.30	0.31	0.30	0.30	0.30	-	588,100
Dec 3, 2025	0.30	0.31	0.29	0.30	0.30	-	804,100
Dec 2, 2025	0.30	0.30	0.30	0.30	0.30	-	48,600
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	288,000
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	268,000
Nov 27, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	155,800
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	-	30,000
Nov 25, 2025	0.30	0.31	0.30	0.31	0.31	-	48,300
Nov 24, 2025	0.31	0.31	0.30	0.31	0.31	-3.13%	28,100
Nov 21, 2025	0.30	0.32	0.30	0.32	0.32	3.23%	65,600
Nov 20, 2025	0.31	0.31	0.30	0.31	0.31	-	87,100
Nov 19, 2025	0.31	0.31	0.30	0.31	0.31	-	59,200
Nov 18, 2025	0.31	0.31	0.30	0.31	0.31	-	319,100
Nov 17, 2025	0.31	0.32	0.31	0.31	0.31	-	167,900
Nov 14, 2025	0.31	0.32	0.31	0.31	0.31	-	447,100
Nov 13, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	162,300
Nov 12, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	87,300
Nov 11, 2025	0.32	0.33	0.32	0.32	0.32	-	331,300
Nov 10, 2025	0.30	0.33	0.30	0.32	0.32	6.67%	491,200
Nov 7, 2025	0.29	0.31	0.28	0.30	0.30	-	382,700
Nov 6, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	560,900
Nov 5, 2025	0.32	0.32	0.31	0.31	0.31	-6.06%	528,500
Nov 4, 2025	0.34	0.34	0.32	0.33	0.33	-2.94%	1,587,600
Nov 3, 2025	0.34	0.35	0.34	0.34	0.34	-	466,000
Oct 31, 2025	0.34	0.35	0.34	0.34	0.34	-	620,000
Oct 30, 2025	0.34	0.35	0.34	0.34	0.34	-	1,077,100
Oct 29, 2025	0.34	0.34	0.34	0.34	0.34	-	583,200
Oct 28, 2025	0.35	0.35	0.33	0.34	0.34	-	1,341,800
Oct 27, 2025	0.37	0.37	0.34	0.34	0.34	-5.56%	2,066,500
Oct 24, 2025	0.35	0.37	0.35	0.36	0.36	4.35%	3,599,400
Oct 23, 2025	0.31	0.35	0.31	0.35	0.35	15.00%	8,849,700
Oct 22, 2025	0.27	0.31	0.27	0.30	0.30	13.21%	4,433,500
Oct 21, 2025	0.25	0.27	0.25	0.27	0.27	6.00%	3,134,300
Oct 17, 2025	0.24	0.26	0.24	0.25	0.25	4.17%	933,400
Oct 16, 2025	0.24	0.24	0.24	0.24	0.24	2.13%	178,700
Oct 15, 2025	0.23	0.24	0.23	0.24	0.24	-	76,000
Oct 14, 2025	0.23	0.24	0.23	0.24	0.24	2.17%	61,200
Oct 13, 2025	0.23	0.23	0.22	0.23	0.23	2.22%	259,200
Oct 10, 2025	0.23	0.23	0.23	0.23	0.23	-	63,400