P.A. Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.310	0.325	0.295	0.315	0.277	17,834,801
2024-08-06	0.300	0.320	0.285	0.310	0.273	14,591,200
2024-08-05	0.310	0.330	0.285	0.305	0.268	41,700,699
2024-08-02	0.355	0.355	0.340	0.340	0.299	18,407,600
2024-08-01	0.365	0.365	0.355	0.360	0.316	4,767,500
2024-07-31	0.360	0.365	0.355	0.360	0.316	7,615,700
2024-07-30	0.365	0.365	0.355	0.360	0.316	7,593,300
2024-07-29	0.370	0.370	0.365	0.365	0.321	2,859,600
2024-07-26	0.365	0.370	0.355	0.365	0.321	8,618,700
2024-07-25	0.365	0.370	0.360	0.360	0.316	10,130,200
2024-07-24	0.370	0.370	0.360	0.365	0.321	4,655,700
2024-07-23	0.365	0.375	0.365	0.375	0.330	10,322,100
2024-07-22	0.375	0.375	0.360	0.370	0.325	28,955,301
2024-07-19	0.375	0.385	0.375	0.375	0.330	5,255,900
2024-07-18	0.380	0.385	0.375	0.375	0.330	8,558,000
2024-07-17	0.380	0.390	0.375	0.385	0.338	11,939,600
2024-07-16	0.390	0.405	0.380	0.380	0.334	26,469,500
2024-07-15	0.385	0.395	0.385	0.390	0.343	5,549,200
2024-07-12	0.390	0.395	0.385	0.385	0.338	9,886,700
2024-07-11	0.380	0.400	0.380	0.395	0.347	12,846,000
2024-07-10	0.385	0.385	0.375	0.380	0.334	9,299,600
2024-07-09	0.385	0.390	0.380	0.385	0.338	3,260,600
2024-07-05	0.385	0.390	0.375	0.385	0.338	6,654,700
2024-07-04	0.390	0.395	0.380	0.385	0.338	9,490,600
2024-07-03	0.385	0.395	0.375	0.390	0.343	11,300,100
2024-07-02	0.370	0.390	0.365	0.385	0.338	18,505,801
2024-07-01	0.375	0.375	0.355	0.365	0.321	28,111,400
2024-06-28	0.370	0.380	0.370	0.380	0.334	12,691,800
2024-06-27	0.375	0.375	0.370	0.375	0.330	10,691,800
2024-06-26	0.380	0.380	0.370	0.375	0.330	14,416,700
2024-06-25	0.390	0.395	0.380	0.380	0.334	17,300,900
2024-06-24	0.395	0.400	0.390	0.390	0.343	6,456,100
2024-06-21	0.395	0.405	0.390	0.395	0.347	12,268,800
2024-06-20	0.405	0.405	0.395	0.395	0.347	9,718,300
2024-06-19	0.405	0.405	0.390	0.405	0.356	13,928,700
2024-06-18	0.405	0.415	0.400	0.405	0.356	16,141,800
2024-06-14	0.420	0.430	0.405	0.410	0.360	29,868,000
2024-06-13	0.405	0.420	0.400	0.415	0.365	12,933,900
2024-06-12	0.420	0.430	0.395	0.405	0.356	44,940,801
2024-06-11	0.420	0.430	0.415	0.420	0.369	14,616,200
2024-06-10	0.430	0.435	0.415	0.420	0.369	17,611,699
2024-06-07	0.420	0.430	0.415	0.425	0.374	22,337,801
2024-06-06	0.410	0.425	0.405	0.420	0.369	19,983,500
2024-06-05	0.400	0.415	0.400	0.410	0.360	7,875,800
2024-06-04	0.410	0.420	0.395	0.400	0.352	25,888,600
2024-05-31	0.420	0.425	0.405	0.405	0.356	10,311,100
2024-05-30	0.405	0.425	0.405	0.420	0.369	10,354,400
2024-05-29	0.415	0.420	0.400	0.410	0.360	26,311,500
2024-05-28	0.420	0.425	0.410	0.415	0.365	19,741,699
2024-05-27	0.430	0.440	0.410	0.415	0.365	16,944,699
2024-05-24	0.435	0.440	0.425	0.430	0.378	10,170,700
2024-05-23	0.415	0.445	0.415	0.440	0.387	48,919,602
2024-05-21	0.420	0.420	0.405	0.410	0.360	9,204,600
2024-05-20	0.420	0.435	0.410	0.415	0.365	35,225,102
2024-05-17	0.395	0.420	0.385	0.420	0.369	74,136,398
2024-05-16	0.380	0.400	0.380	0.395	0.347	52,982,102
2024-05-15	0.350	0.395	0.350	0.380	0.334	87,568,898
2024-05-14	0.355	0.365	0.345	0.350	0.308	40,846,398
2024-05-13	0.340	0.345	0.335	0.335	0.295	4,862,300
2024-05-10	0.340	0.345	0.335	0.340	0.299	8,991,000

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0050 MYR
2026-03-13	0.0050 MYR
2025-09-08	0.0050 MYR
2025-03-27	0.0050 MYR
2024-09-27	0.0050 MYR
2024-03-11	0.0050 MYR
2023-10-30	0.0050 MYR
2022-09-08	0.0050 MYR
2021-03-11	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.