STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

Shares of Live Nation, parent company of Ticketmaster, fall on antitrust probe report

Pestech International Berhad (5219.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.2200

0.0000

(0.00%)

At close: 04:50PM MYT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	0.2200	0.2200	0.2100	0.2200	0.2200	2,376,300
Apr 15, 2024	0.2250	0.2250	0.2200	0.2200	0.2200	946,200
Apr 12, 2024	0.2300	0.2300	0.2250	0.2250	0.2250	2,710,800
Apr 09, 2024	0.2300	0.2350	0.2250	0.2350	0.2350	1,304,500
Apr 08, 2024	0.2350	0.2350	0.2250	0.2350	0.2350	1,050,400
Apr 05, 2024	0.2400	0.2400	0.2300	0.2350	0.2350	549,100
Apr 04, 2024	0.2300	0.2400	0.2250	0.2400	0.2400	3,109,000
Apr 03, 2024	0.2350	0.2350	0.2250	0.2250	0.2250	1,627,400
Apr 02, 2024	0.2350	0.2350	0.2300	0.2350	0.2350	378,100
Apr 01, 2024	0.2300	0.2350	0.2250	0.2350	0.2350	976,800
Mar 29, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	4,108,200
Mar 27, 2024	0.2400	0.2550	0.2400	0.2500	0.2500	2,903,100
Mar 26, 2024	0.2350	0.2450	0.2350	0.2450	0.2450	1,571,400
Mar 25, 2024	0.2400	0.2400	0.2350	0.2350	0.2350	805,900
Mar 22, 2024	0.2350	0.2400	0.2300	0.2400	0.2400	2,974,600
Mar 21, 2024	0.2350	0.2350	0.2300	0.2350	0.2350	3,618,000
Mar 20, 2024	0.2400	0.2450	0.2300	0.2350	0.2350	3,316,300
Mar 19, 2024	0.2450	0.2450	0.2300	0.2450	0.2450	8,253,700
Mar 18, 2024	0.2500	0.2500	0.2400	0.2450	0.2450	5,040,500
Mar 15, 2024	0.2350	0.2550	0.2350	0.2500	0.2500	5,092,200
Mar 14, 2024	0.2300	0.2400	0.2300	0.2350	0.2350	3,390,000
Mar 13, 2024	0.2350	0.2350	0.2250	0.2350	0.2350	5,034,000
Mar 12, 2024	0.2400	0.2400	0.2250	0.2350	0.2350	6,230,900
Mar 11, 2024	0.2400	0.2450	0.2300	0.2400	0.2400	2,107,400
Mar 08, 2024	0.2150	0.2400	0.2100	0.2400	0.2400	11,065,300
Mar 07, 2024	0.2050	0.2150	0.1900	0.2100	0.2100	4,183,600
Mar 06, 2024	0.2200	0.2200	0.1950	0.2050	0.2050	6,330,000
Mar 05, 2024	0.2200	0.2250	0.2150	0.2250	0.2250	1,918,500
Mar 04, 2024	0.2250	0.2250	0.2150	0.2200	0.2200	1,530,500
Mar 01, 2024	0.2250	0.2300	0.2200	0.2250	0.2250	1,275,000
Feb 29, 2024	0.2300	0.2300	0.2200	0.2250	0.2250	3,473,800
Feb 28, 2024	0.2250	0.2350	0.2100	0.2350	0.2350	3,401,800
Feb 27, 2024	0.2600	0.2600	0.2250	0.2250	0.2250	15,839,000
Feb 26, 2024	0.2600	0.2650	0.2550	0.2550	0.2550	1,400,400
Feb 23, 2024	0.2650	0.2650	0.2550	0.2600	0.2600	999,300
Feb 22, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	2,755,900
Feb 21, 2024	0.2650	0.2700	0.2600	0.2650	0.2650	487,800
Feb 20, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	1,035,400
Feb 19, 2024	0.2700	0.2750	0.2650	0.2650	0.2650	598,000
Feb 16, 2024	0.2750	0.2750	0.2700	0.2750	0.2750	1,058,900
Feb 15, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	896,100
Feb 14, 2024	0.2700	0.2750	0.2650	0.2750	0.2750	705,200
Feb 13, 2024	0.2650	0.2750	0.2600	0.2750	0.2750	2,933,700
Feb 09, 2024	0.2650	0.2700	0.2550	0.2650	0.2650	4,107,900
Feb 08, 2024	0.2700	0.2750	0.2650	0.2700	0.2700	1,199,800
Feb 07, 2024	0.2750	0.2800	0.2700	0.2700	0.2700	618,200
Feb 06, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	1,872,000
Feb 05, 2024	0.2750	0.2750	0.2700	0.2750	0.2750	1,339,600
Feb 02, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	3,562,200
Jan 31, 2024	0.2800	0.2850	0.2750	0.2800	0.2800	1,874,800
Jan 30, 2024	0.2900	0.2900	0.2750	0.2800	0.2800	3,809,800
Jan 29, 2024	0.2850	0.2900	0.2800	0.2850	0.2850	4,758,500
Jan 26, 2024	0.2900	0.2950	0.2800	0.2800	0.2800	6,234,800
Jan 24, 2024	0.2850	0.2950	0.2800	0.2900	0.2900	6,929,300
Jan 23, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	6,070,300
Jan 22, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	4,334,400
Jan 19, 2024	0.2950	0.3000	0.2850	0.2900	0.2900	4,159,000
Jan 18, 2024	0.3250	0.3350	0.2850	0.2950	0.2950	26,515,200
Jan 17, 2024	0.2850	0.3000	0.2750	0.3000	0.3000	15,652,400
Jan 16, 2024	0.3100	0.3100	0.2850	0.2850	0.2850	12,166,700
Jan 15, 2024	0.3000	0.3100	0.2900	0.3050	0.3050	7,604,500
Jan 12, 2024	0.3000	0.3000	0.2850	0.3000	0.3000	8,972,500
Jan 11, 2024	0.3050	0.3100	0.3000	0.3000	0.3000	5,129,600
Jan 10, 2024	0.3200	0.3200	0.3000	0.3050	0.3050	4,577,300
Jan 09, 2024	0.3200	0.3250	0.3150	0.3150	0.3150	6,378,100
Jan 08, 2024	0.3200	0.3250	0.3100	0.3150	0.3150	6,725,900
Jan 05, 2024	0.3150	0.3250	0.3100	0.3200	0.3200	6,530,300
Jan 04, 2024	0.3150	0.3250	0.3100	0.3150	0.3150	7,579,600
Jan 03, 2024	0.3250	0.3250	0.3050	0.3150	0.3150	5,684,400
Jan 02, 2024	0.3250	0.3350	0.3150	0.3250	0.3250	8,555,600
Dec 29, 2023	0.2900	0.3400	0.2900	0.3250	0.3250	28,314,700
Dec 28, 2023	0.2950	0.3000	0.2850	0.2900	0.2900	3,917,800
Dec 27, 2023	0.2850	0.3000	0.2850	0.3000	0.3000	2,373,200
Dec 26, 2023	0.2800	0.2900	0.2750	0.2850	0.2850	1,087,900
Dec 22, 2023	0.2850	0.2850	0.2750	0.2800	0.2800	1,642,300
Dec 21, 2023	0.2850	0.2900	0.2850	0.2850	0.2850	847,100
Dec 20, 2023	0.2800	0.2900	0.2750	0.2850	0.2850	1,863,800
Dec 19, 2023	0.2950	0.2950	0.2750	0.2800	0.2800	4,330,200
Dec 18, 2023	0.3000	0.3050	0.2900	0.2950	0.2950	1,868,400
Dec 15, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	6,640,600
Dec 14, 2023	0.2800	0.3050	0.2750	0.3000	0.3000	10,245,900
Dec 13, 2023	0.2850	0.2850	0.2750	0.2850	0.2850	1,000,300
Dec 12, 2023	0.2800	0.2900	0.2750	0.2850	0.2850	1,088,100
Dec 11, 2023	0.2800	0.2850	0.2750	0.2800	0.2800	1,019,800
Dec 08, 2023	0.2700	0.2850	0.2700	0.2850	0.2850	2,751,900
Dec 07, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	1,195,500
Dec 06, 2023	0.2800	0.2850	0.2800	0.2800	0.2800	1,492,100
Dec 05, 2023	0.2750	0.2800	0.2700	0.2750	0.2750	3,037,100
Dec 04, 2023	0.2750	0.2800	0.2700	0.2750	0.2750	3,149,600
Dec 01, 2023	0.2650	0.2800	0.2650	0.2700	0.2700	2,856,100
Nov 30, 2023	0.2800	0.2800	0.2550	0.2700	0.2700	13,803,000
Nov 29, 2023	0.2900	0.2900	0.2800	0.2850	0.2850	4,106,600
Nov 28, 2023	0.3150	0.3150	0.2800	0.2900	0.2900	14,646,300
Nov 27, 2023	0.3350	0.3350	0.3100	0.3150	0.3150	4,250,100
Nov 24, 2023	0.3250	0.3350	0.3150	0.3350	0.3350	8,188,800
Nov 23, 2023	0.3400	0.3400	0.3200	0.3300	0.3300	9,594,700
Nov 22, 2023	0.3350	0.3400	0.3300	0.3400	0.3400	6,250,000
Nov 21, 2023	0.3400	0.3450	0.3300	0.3350	0.3350	7,216,200
Nov 20, 2023	0.3450	0.3550	0.3350	0.3350	0.3350	9,972,700
Nov 17, 2023	0.3300	0.3450	0.3250	0.3450	0.3450	7,298,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,570.45-169.75(-0.78%)

S&P 5005,047.44-14.38(-0.28%)

DOW37,785.71+50.60(+0.13%)

CAD/USD0.7232-0.0021(-0.29%)

CRUDE OIL85.64+0.23(+0.27%)

Bitcoin CAD85,999.61-2,847.83(-3.21%)

STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

Pestech International Berhad (5219.KL)

S&P/TSX
21,570.45
-169.75(-0.78%)

S&P 500
5,047.44
-14.38(-0.28%)

DOW
37,785.71
+50.60(+0.13%)

CAD/USD
0.7232
-0.0021(-0.29%)

CRUDE OIL
85.64
+0.23(+0.27%)

Bitcoin CAD
85,999.61
-2,847.83(-3.21%)