Perak Transit Bhd (PERT)

PERT
🏛️ 말레이시아 →
0.68
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 0.68 0.68 0.68 0.68 518.8K
09:05 0.68 0.68 0.68 0.68 1,505.0K
09:10 0.68 0.68 0.68 0.68 1,104.0K
09:15 0.68 0.68 0.68 0.68 2,000.0K
09:20 0.68 0.68 0.68 0.68 3.0K
09:40 0.68 0.68 0.68 0.68 0.2K
09:45 0.68 0.68 0.68 0.68 750.1K
09:50 0.68 0.68 0.68 0.68 520.0K
09:55 0.68 0.68 0.68 0.68 440.0K
10:00 0.68 0.68 0.68 0.68 290.0K
10:05 0.68 0.68 0.68 0.68 406.8K
10:10 0.68 0.68 0.68 0.68 240.1K
10:15 0.68 0.68 0.68 0.68 70.3K
10:20 0.68 0.68 0.68 0.68 359.5K
10:25 0.68 0.68 0.68 0.68 20.5K
10:30 0.68 0.68 0.68 0.68 70.7K
10:35 0.68 0.68 0.68 0.68 156.2K
10:40 0.68 0.68 0.68 0.68 9.6K
10:45 0.68 0.68 0.68 0.68 19.8K
10:55 0.68 0.68 0.68 0.68 18.4K
11:00 0.68 0.68 0.68 0.68 179.3K
11:05 0.68 0.68 0.68 0.68 310.1K
11:10 0.68 0.68 0.68 0.68 200.0K
11:15 0.68 0.68 0.68 0.68 108.6K
11:20 0.68 0.68 0.68 0.68 209.4K
11:25 0.68 0.68 0.68 0.68 59.3K
11:30 0.68 0.68 0.68 0.68 94.3K
11:35 0.68 0.68 0.68 0.68 10.0K
11:40 0.68 0.68 0.68 0.68 31.4K
11:45 0.68 0.68 0.68 0.68 18.5K
11:50 0.68 0.68 0.68 0.68 15.1K
12:00 0.68 0.68 0.68 0.68 20.5K
12:05 0.68 0.68 0.68 0.68 12.3K
12:10 0.68 0.68 0.68 0.68 15.3K
12:15 0.68 0.68 0.68 0.68 16.1K
12:20 0.68 0.68 0.68 0.68 3.0K
12:25 0.68 0.68 0.68 0.68 11.2K
14:30 0.68 0.68 0.68 0.68 16.1K
14:35 0.68 0.68 0.68 0.68 10.5K
14:40 0.68 0.68 0.68 0.68 14.0K
14:45 0.68 0.68 0.68 0.68 6.3K
14:50 0.68 0.68 0.68 0.68 11.6K
14:55 0.68 0.68 0.68 0.68 46.6K
15:00 0.68 0.68 0.68 0.68 12.1K
15:05 0.68 0.68 0.68 0.68 2.9K
15:10 0.68 0.68 0.68 0.68 11.5K
15:15 0.68 0.68 0.68 0.68 10.5K
15:20 0.68 0.68 0.68 0.68 10.7K
15:25 0.68 0.68 0.68 0.68 2.1K
15:30 0.68 0.68 0.68 0.68 12.4K
15:35 0.68 0.68 0.68 0.68 285.7K
15:40 0.68 0.68 0.67 0.68 25.5K
15:45 0.68 0.68 0.68 0.68 38.5K
15:50 0.67 0.68 0.67 0.68 37.6K
16:10 0.68 0.68 0.68 0.68 50.1K
16:15 0.68 0.68 0.68 0.68 2.0K
16:25 0.68 0.68 0.68 0.68 1.8K
16:30 0.68 0.68 0.68 0.68 0.1K
16:35 0.68 0.68 0.68 0.68 0.5K
16:40 0.68 0.68 0.68 0.68 1.1K
16:50 0.68 0.68 0.68 0.68 235.3K
16:55 0.68 0.68 0.68 0.68 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 0.67 0.68 0.67 0.68 10.1M
2025-09-26 0.68 0.68 0.67 0.68 11.5M
2025-09-25 0.67 0.68 0.66 0.68 15.5M
2025-09-24 0.68 0.68 0.66 0.68 15.5M
2025-09-23 0.68 0.68 0.67 0.68 10.7M
2025-09-22 0.69 0.69 0.68 0.68 10.2M
2025-09-19 0.69 0.69 0.69 0.69 9.4M
2025-09-18 0.69 0.70 0.69 0.69 12.7M
2025-09-17 0.69 0.69 0.69 0.69 9.7M
2025-09-12 0.69 0.69 0.69 0.69 9.6M
2025-09-11 0.69 0.70 0.69 0.69 7.2M
2025-09-10 0.69 0.69 0.69 0.69 7.5M
2025-09-09 0.69 0.69 0.69 0.69 5.6M
2025-09-08 0.69 0.69 0.69 0.69 5.7M
2025-09-04 0.69 0.69 0.69 0.69 3.4M
2025-09-03 0.69 0.70 0.69 0.69 12.2M
2025-09-02 0.69 0.69 0.69 0.69 8.4M
2025-08-29 0.69 0.69 0.69 0.69 7.2M
2025-08-28 0.69 0.69 0.69 0.69 12.9M
2025-08-27 0.69 0.70 0.69 0.69 7.6M
2025-08-26 0.69 0.70 0.69 0.69 4.4M
2025-08-25 0.69 0.69 0.69 0.69 6.8M
2025-08-22 0.69 0.70 0.69 0.70 8.6M
2025-08-21 0.69 0.69 0.69 0.69 3.2M
2025-08-20 0.69 0.69 0.69 0.69 10.2M
2025-08-19 0.69 0.69 0.69 0.69 9.7M
2025-08-18 0.69 0.69 0.69 0.69 7.4M
2025-08-15 0.69 0.69 0.69 0.69 8.1M
2025-08-14 0.69 0.70 0.69 0.69 8.7M
2025-08-13 0.69 0.69 0.69 0.69 2.6M
2025-08-12 0.69 0.69 0.69 0.69 7.5M
2025-08-11 0.69 0.69 0.68 0.69 7.7M
2025-08-08 0.69 0.70 0.69 0.70 7.2M
2025-08-07 0.69 0.70 0.69 0.69 9.4M
2025-08-06 0.69 0.69 0.68 0.69 7.0M
2025-08-05 0.69 0.69 0.69 0.69 3.5M
2025-08-04 0.69 0.69 0.69 0.69 7.5M
2025-08-01 0.69 0.70 0.69 0.69 8.7M
2025-07-31 0.69 0.69 0.68 0.69 4.2M
2025-07-30 0.70 0.70 0.67 0.69 16.9M
2025-07-29 0.70 0.70 0.70 0.70 6.1M
2025-07-28 0.70 0.70 0.70 0.70 7.4M
2025-07-25 0.70 0.71 0.70 0.70 6.8M
2025-07-24 0.70 0.71 0.70 0.70 4.5M
2025-07-23 0.70 0.70 0.70 0.70 4.1M
2025-07-22 0.70 0.70 0.70 0.70 8.2M
2025-07-21 0.70 0.70 0.70 0.70 4.2M
2025-07-18 0.70 0.70 0.70 0.70 9.0M
2025-07-17 0.70 0.70 0.70 0.70 7.7M
2025-07-16 0.70 0.70 0.70 0.70 7.0M
2025-07-15 0.70 0.70 0.70 0.70 3.5M
2025-07-14 0.70 0.70 0.70 0.70 6.8M
2025-07-11 0.70 0.70 0.70 0.70 3.8M
2025-07-10 0.70 0.70 0.70 0.70 3.2M
2025-07-09 0.70 0.70 0.70 0.70 6.6M
2025-07-08 0.70 0.70 0.70 0.70 4.9M
2025-07-07 0.70 0.70 0.70 0.70 3.4M
2025-07-04 0.70 0.70 0.70 0.70 5.4M
2025-07-03 0.70 0.71 0.70 0.70 3.6M
2025-07-02 0.70 0.71 0.70 0.70 11.1M
2025-07-01 0.70 0.71 0.70 0.70 6.2M
2025-06-30 0.70 0.70 0.70 0.70 4.4M
2025-06-26 0.70 0.71 0.70 0.70 3.7M
2025-06-25 0.70 0.70 0.70 0.70 7.8M
2025-06-24 0.70 0.70 0.70 0.70 3.3M
2025-06-23 0.70 0.70 0.70 0.70 3.8M
2025-06-20 0.70 0.70 0.70 0.70 6.1M
2025-06-19 0.70 0.70 0.70 0.70 3.3M
2025-06-18 0.70 0.70 0.70 0.70 3.0M
2025-06-17 0.70 0.71 0.70 0.70 5.4M
2025-06-16 0.70 0.71 0.70 0.70 3.5M
2025-06-13 0.70 0.71 0.70 0.70 5.8M
2025-06-12 0.70 0.70 0.70 0.70 5.5M
2025-06-11 0.70 0.70 0.70 0.70 6.8M
2025-06-10 0.70 0.71 0.70 0.70 3.7M
2025-06-09 0.70 0.71 0.70 0.70 5.8M
2025-06-06 0.71 0.71 0.70 0.70 3.3M
2025-06-05 0.70 0.71 0.70 0.71 2.6M
2025-06-04 0.70 0.70 0.70 0.70 5.6M
2025-06-03 0.70 0.71 0.70 0.70 4.9M
2025-05-30 0.70 0.71 0.70 0.70 3.0M
2025-05-29 0.70 0.70 0.70 0.70 5.2M
2025-05-28 0.70 0.71 0.70 0.70 4.1M
2025-05-27 0.70 0.70 0.70 0.70 2.4M
2025-05-26 0.70 0.70 0.69 0.70 6.1M
2025-05-23 0.70 0.70 0.69 0.70 4.0M
2025-05-22 0.70 0.70 0.70 0.70 2.4M
2025-05-21 0.70 0.71 0.70 0.71 6.1M
2025-05-20 0.70 0.70 0.70 0.70 2.6M
2025-05-19 0.70 0.71 0.70 0.70 2.0M
2025-05-16 0.70 0.70 0.70 0.70 5.1M
2025-05-15 0.70 0.71 0.70 0.70 7.0M
2025-05-14 0.70 0.71 0.70 0.71 8.4M
2025-05-13 0.71 0.71 0.70 0.70 9.1M
2025-05-09 0.70 0.71 0.70 0.71 6.8M
2025-05-08 0.70 0.71 0.70 0.70 9.7M
2025-05-07 0.71 0.71 0.71 0.71 8.7M
2025-05-06 0.71 0.72 0.71 0.71 6.2M
2025-05-05 0.71 0.72 0.71 0.72 3.1M
2025-05-02 0.71 0.72 0.71 0.72 6.0M
2025-04-30 0.71 0.72 0.71 0.72 5.8M
2025-04-29 0.72 0.72 0.71 0.72 4.4M
2025-04-28 0.72 0.72 0.71 0.72 5.4M
2025-04-25 0.72 0.72 0.72 0.72 6.6M
2025-04-24 0.72 0.72 0.71 0.72 5.5M
2025-04-23 0.72 0.72 0.72 0.72 6.0M
2025-04-22 0.71 0.72 0.71 0.72 4.5M
2025-04-21 0.72 0.72 0.71 0.71 2.9M
2025-04-18 0.72 0.72 0.71 0.72 8.5M
2025-04-17 0.72 0.72 0.71 0.72 4.9M
2025-04-16 0.72 0.72 0.71 0.72 4.2M
2025-04-15 0.72 0.72 0.71 0.72 8.9M
2025-04-14 0.71 0.72 0.71 0.72 4.6M
2025-04-11 0.72 0.72 0.70 0.71 2.5M
2025-04-10 0.72 0.72 0.72 0.72 7.0M
2025-04-09 0.71 0.72 0.71 0.72 5.8M
2025-04-08 0.71 0.72 0.70 0.72 6.6M
2025-04-07 0.72 0.73 0.70 0.71 5.7M
2025-04-04 0.72 0.73 0.72 0.73 8.9M
2025-04-03 0.73 0.73 0.72 0.73 4.6M
2025-04-02 0.74 0.74 0.72 0.73 5.3M
2025-03-28 0.74 0.74 0.73 0.74 6.6M
2025-03-27 0.73 0.74 0.73 0.73 2.1M
2025-03-26 0.73 0.74 0.73 0.73 5.0M
2025-03-25 0.74 0.75 0.69 0.73 10.7M
2025-03-24 0.75 0.75 0.73 0.74 5.6M
2025-03-21 0.76 0.76 0.74 0.75 5.0M
2025-03-20 0.76 0.76 0.75 0.76 5.0M
2025-03-19 0.75 0.76 0.75 0.76 0.9M
2025-03-17 0.75 0.76 0.75 0.75 5.4M
2025-03-14 0.75 0.76 0.75 0.75 6.7M
2025-03-13 0.74 0.75 0.74 0.75 0.9M
2025-03-12 0.75 0.75 0.73 0.75 7.6M
2025-03-11 0.76 0.76 0.73 0.75 10.4M
2025-03-10 0.75 0.77 0.75 0.77 1.8M
2025-03-07 0.72 0.75 0.72 0.75 8.9M
2025-03-06 0.73 0.73 0.72 0.72 7.5M
2025-03-05 0.74 0.74 0.73 0.73 3.3M
2025-03-04 0.73 0.75 0.73 0.74 5.6M
2025-03-03 0.72 0.74 0.72 0.74 5.6M
2025-02-28 0.76 0.76 0.71 0.74 2.2M
2025-02-27 0.77 0.77 0.75 0.76 8.6M
2025-02-26 0.78 0.78 0.77 0.77 3.9M
2025-02-25 0.79 0.80 0.79 0.79 4.2M
2025-02-24 0.77 0.79 0.77 0.79 6.4M
2025-02-21 0.77 0.78 0.77 0.78 2.7M
2025-02-20 0.77 0.78 0.77 0.77 3.6M
2025-02-19 0.76 0.78 0.76 0.78 5.9M
2025-02-18 0.77 0.78 0.74 0.77 4.6M
2025-02-17 0.79 0.79 0.77 0.78 6.3M
2025-02-14 0.79 0.79 0.78 0.79 5.4M
2025-02-13 0.79 0.80 0.79 0.80 5.8M
2025-02-12 0.79 0.80 0.79 0.80 4.9M
2025-02-10 0.79 0.80 0.79 0.80 5.2M
2025-02-07 0.79 0.80 0.79 0.80 4.7M
2025-02-06 0.80 0.80 0.79 0.79 5.6M
2025-02-05 0.79 0.80 0.79 0.80 5.0M
2025-02-04 0.80 0.81 0.79 0.79 5.2M
2025-02-03 0.80 0.81 0.78 0.80 4.9M
2025-01-31 0.79 0.80 0.79 0.80 2.5M
2025-01-28 0.80 0.81 0.79 0.79 3.9M
2025-01-27 0.78 0.80 0.77 0.80 5.3M
2025-01-24 0.76 0.79 0.76 0.78 3.3M
2025-01-23 0.76 0.76 0.75 0.76 3.5M
2025-01-22 0.75 0.76 0.75 0.76 2.6M
2025-01-21 0.75 0.75 0.74 0.75 3.5M
2025-01-20 0.75 0.75 0.74 0.75 3.3M
2025-01-17 0.75 0.75 0.75 0.75 2.6M
2025-01-16 0.75 0.75 0.74 0.75 2.6M
2025-01-15 0.75 0.75 0.74 0.75 2.4M
2025-01-14 0.75 0.75 0.74 0.75 2.7M
2025-01-13 0.75 0.75 0.74 0.75 2.4M
2025-01-10 0.73 0.75 0.73 0.74 2.2M
2025-01-09 0.75 0.75 0.74 0.74 1.5M
2025-01-08 0.75 0.75 0.74 0.75 1.6M
2025-01-07 0.75 0.75 0.72 0.74 1.5M
2025-01-06 0.75 0.76 0.74 0.75 2.0M
2025-01-03 0.75 0.76 0.75 0.75 1.7M
2025-01-02 0.76 0.76 0.75 0.75 0.1M