Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Perak Corporation Berhad (8346.KL)

Compare

0.3850

0.0000

(0.00%)

At close: February 20 at 4:50:02 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 20, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	100
Feb 19, 2025	0.3950	0.4000	0.3700	0.3700	0.3700	59,400
Feb 18, 2025	0.3650	0.3650	0.3600	0.3650	0.3650	38,200
Feb 17, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	9,000
Feb 14, 2025	0.3950	0.3950	0.3650	0.3950	0.3950	1,700
Feb 13, 2025	0.3900	0.3950	0.3900	0.3950	0.3950	5,000
Feb 12, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	100
Feb 7, 2025	0.3950	0.4000	0.3950	0.3950	0.3950	82,200
Feb 6, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Feb 5, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Feb 4, 2025	0.3900	0.3950	0.3900	0.3950	0.3950	149,100
Feb 3, 2025	0.3650	0.3950	0.3650	0.3950	0.3950	10,100
Jan 31, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 28, 2025	0.3750	0.4000	0.3750	0.4000	0.4000	10,500
Jan 27, 2025	0.4050	0.4050	0.3800	0.4050	0.4050	75,100
Jan 24, 2025	0.3900	0.4100	0.3900	0.4100	0.4100	35,000
Jan 23, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 22, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 21, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 20, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 17, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 16, 2025	0.3050	0.4100	0.3050	0.4100	0.4100	2,500
Jan 15, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 14, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 13, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 10, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 9, 2025	0.3500	0.4100	0.3500	0.4100	0.4100	1,300
Jan 8, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 7, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 6, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 3, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 2, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 20, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	100
Dec 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 17, 2024	0.3200	0.4200	0.3200	0.4200	0.4200	4,800
Dec 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 13, 2024	0.3400	0.4000	0.3400	0.4000	0.4000	1,200
Dec 12, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	700
Dec 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 9, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	7,100
Dec 6, 2024	0.3750	0.4000	0.3750	0.4000	0.4000	11,900
Dec 5, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	400
Dec 4, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	11,800
Dec 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 2, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,300
Nov 22, 2024	0.3100	0.3900	0.3100	0.3900	0.3900	1,900
Nov 21, 2024	0.3200	0.3900	0.3100	0.3100	0.3100	2,400
Nov 20, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 19, 2024	0.3500	0.3950	0.3500	0.3950	0.3950	2,700
Nov 18, 2024	0.4400	0.4400	0.3950	0.3950	0.3950	21,600
Nov 15, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	3,400
Nov 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	18,800
Nov 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 8, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 7, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 6, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	200
Nov 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,600
Nov 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 29, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	1,100
Oct 28, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,000
Oct 25, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 24, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 23, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	4,000
Oct 22, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 21, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 18, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 17, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 16, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 15, 2024	0.2700	0.3450	0.2700	0.3450	0.3450	2,100
Oct 14, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 11, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 10, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 9, 2024	0.3250	0.3450	0.3250	0.3450	0.3450	32,300
Oct 8, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	100
Oct 7, 2024	0.3000	0.3250	0.2700	0.3250	0.3250	20,200
Oct 4, 2024	0.2800	0.3150	0.2800	0.3150	0.3150	2,200
Oct 3, 2024	0.3150	0.3150	0.2800	0.2800	0.2800	2,100
Oct 2, 2024	0.2850	0.3150	0.2850	0.3150	0.3150	2,600
Oct 1, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Sep 30, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Sep 27, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Sep 26, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Sep 25, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Sep 24, 2024	0.2750	0.3150	0.2750	0.3150	0.3150	4,200
Sep 23, 2024	0.2750	0.3200	0.2750	0.3200	0.3200	4,200
Sep 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 18, 2024	0.3050	0.3200	0.3050	0.3200	0.3200	10,300
Sep 17, 2024	0.2750	0.3150	0.2750	0.3150	0.3150	5,000
Sep 13, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	10,800
Sep 12, 2024	0.3000	0.3150	0.3000	0.3150	0.3150	5,200
Sep 11, 2024	0.2900	0.3000	0.2050	0.2900	0.2900	164,900
Sep 10, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	100
Sep 9, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Sep 6, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Sep 5, 2024	0.4100	0.4100	0.3650	0.3650	0.3650	2,500
Sep 4, 2024	0.4450	0.4450	0.3650	0.3650	0.3650	33,700
Sep 3, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Sep 2, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 30, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 29, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 28, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 27, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 26, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 23, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 22, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 21, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 20, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 19, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 16, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 15, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 14, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 13, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 12, 2024	0.2700	0.3450	0.2700	0.3450	0.3450	1,300
Aug 9, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 8, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 7, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 6, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 5, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Aug 2, 2024	0.3150	0.3450	0.2700	0.3450	0.3450	18,000
Aug 1, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 31, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,300
Jul 24, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	54,200
Jul 23, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jul 22, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	19,500
Jul 19, 2024	0.3450	0.3650	0.3400	0.3400	0.3400	10,500
Jul 18, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,200
Jul 17, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	200
Jul 16, 2024	0.3500	0.3650	0.3500	0.3650	0.3650	100,400
Jul 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 9, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	16,000
Jul 5, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	10,000
Jul 4, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,800
Jul 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	110,500
Jul 2, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	2,000
Jul 1, 2024	0.3750	0.4100	0.3500	0.3500	0.3500	121,900
Jun 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	600
Jun 27, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	900
Jun 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 21, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	24,000
Jun 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 19, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	46,300
Jun 18, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	160,000
Jun 14, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	6,200
Jun 13, 2024	0.3400	0.3600	0.3400	0.3450	0.3450	86,000
Jun 12, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	13,500
Jun 11, 2024	0.3700	0.3700	0.3400	0.3450	0.3450	416,100
Jun 10, 2024	0.3900	0.4200	0.3900	0.3900	0.3900	337,700
Jun 7, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jun 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jun 5, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jun 4, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	1,900
May 31, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	19,100
May 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
May 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	8,200
May 28, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 27, 2024	0.3600	0.4000	0.3600	0.3950	0.3950	59,800
May 24, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
May 23, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
May 21, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
May 20, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
May 17, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	100
May 16, 2024	0.4000	0.4050	0.4000	0.4000	0.4000	15,100
May 15, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
May 14, 2024	0.4050	0.4050	0.4000	0.4050	0.4050	12,400
May 13, 2024	0.4400	0.4400	0.3550	0.4050	0.4050	22,200
May 10, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
May 9, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
May 8, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
May 7, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
May 6, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
May 3, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
May 2, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	10,000
Apr 30, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 29, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 26, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 25, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 24, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 23, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 22, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 19, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 18, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 17, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 16, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 15, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 12, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 9, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 8, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 5, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 4, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 3, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 2, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 1, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 29, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 27, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 26, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 25, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 22, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 21, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 20, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 19, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 18, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 15, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 14, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 13, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 12, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 11, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 8, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	100
Mar 7, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	100
Mar 6, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	100
Mar 5, 2024	0.3550	0.4300	0.3550	0.4300	0.4300	200
Mar 4, 2024	0.3900	0.4250	0.3600	0.4000	0.4000	13,100
Mar 1, 2024	0.4200	0.4400	0.3850	0.4400	0.4400	6,600
Feb 29, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	100
Feb 28, 2024	0.4150	0.4300	0.4150	0.4300	0.4300	51,900
Feb 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 23, 2024	0.4250	0.4500	0.4250	0.4500	0.4500	10,500
Feb 22, 2024	0.4150	0.4550	0.4100	0.4550	0.4550	4,100
Feb 21, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	100

5145.KL Sealink International Berhad

0.2850

0.00%

5077.KL Maybulk Berhad

0.3300

+1.54%

5259.KL Avangaad Berhad

0.3100

-1.59%

6254.KL PDZ Holdings Bhd

0.0400

+14.29%

3816.KL MISC Berhad

7.15

-2.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Perak Corporation Berhad (8346.KL)

Related Tickers