P.A. Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.330	0.340	0.325	0.340	0.299	7,859,800
2024-05-08	0.320	0.330	0.320	0.325	0.286	3,466,700
2024-05-07	0.325	0.325	0.320	0.320	0.281	3,807,600
2024-05-06	0.320	0.330	0.315	0.325	0.286	6,484,000
2024-05-03	0.315	0.320	0.315	0.315	0.277	3,465,300
2024-05-02	0.320	0.320	0.310	0.320	0.281	2,853,800
2024-04-30	0.315	0.320	0.315	0.315	0.277	3,111,400
2024-04-29	0.320	0.320	0.310	0.315	0.277	4,917,200
2024-04-26	0.320	0.325	0.315	0.320	0.281	4,455,300
2024-04-25	0.330	0.330	0.315	0.320	0.281	6,508,400
2024-04-24	0.320	0.335	0.320	0.335	0.295	3,477,900
2024-04-23	0.320	0.325	0.315	0.320	0.281	3,674,600
2024-04-22	0.315	0.325	0.315	0.320	0.281	2,993,800
2024-04-19	0.325	0.330	0.315	0.315	0.277	11,920,500
2024-04-18	0.325	0.330	0.320	0.325	0.286	4,098,200
2024-04-17	0.330	0.330	0.320	0.325	0.286	2,321,000
2024-04-16	0.330	0.335	0.310	0.330	0.290	14,751,000
2024-04-15	0.340	0.340	0.325	0.330	0.290	11,393,900
2024-04-12	0.340	0.345	0.330	0.340	0.299	6,411,700
2024-04-09	0.335	0.340	0.330	0.340	0.299	6,986,100
2024-04-08	0.345	0.350	0.335	0.335	0.295	9,077,400
2024-04-05	0.345	0.350	0.340	0.345	0.303	4,616,400
2024-04-04	0.345	0.350	0.340	0.345	0.303	9,954,300
2024-04-03	0.345	0.350	0.340	0.345	0.303	7,573,600
2024-04-02	0.345	0.355	0.340	0.345	0.303	9,163,200
2024-04-01	0.360	0.360	0.345	0.345	0.303	8,428,800
2024-03-29	0.355	0.360	0.350	0.355	0.312	8,761,300
2024-03-27	0.365	0.365	0.350	0.355	0.312	5,511,400
2024-03-26	0.360	0.370	0.360	0.370	0.325	4,343,100
2024-03-25	0.370	0.370	0.360	0.360	0.316	4,948,100
2024-03-22	0.370	0.375	0.360	0.370	0.325	13,165,800
2024-03-21	0.355	0.370	0.350	0.370	0.325	22,417,500
2024-03-20	0.350	0.355	0.345	0.355	0.312	7,544,000
2024-03-19	0.350	0.355	0.345	0.350	0.308	7,973,800
2024-03-18	0.340	0.350	0.340	0.350	0.308	3,601,500
2024-03-15	0.340	0.345	0.330	0.340	0.299	8,132,500
2024-03-14	0.330	0.345	0.330	0.340	0.299	6,207,300
2024-03-13	0.340	0.340	0.325	0.330	0.290	12,654,700
2024-03-12	0.345	0.345	0.335	0.340	0.299	8,776,000
2024-03-11	0.345	0.350	0.340	0.345	0.303	6,181,400
2024-03-08	0.350	0.355	0.340	0.345	0.299	8,007,700
2024-03-07	0.355	0.355	0.340	0.345	0.299	12,496,200
2024-03-06	0.350	0.360	0.345	0.355	0.308	19,186,000
2024-03-05	0.345	0.355	0.340	0.350	0.303	11,923,400
2024-03-04	0.345	0.350	0.340	0.340	0.295	13,013,600
2024-03-01	0.355	0.360	0.340	0.345	0.299	11,395,600
2024-02-29	0.355	0.355	0.345	0.355	0.308	4,790,800
2024-02-28	0.365	0.370	0.345	0.355	0.308	21,630,100
2024-02-27	0.345	0.355	0.345	0.350	0.303	6,200,200
2024-02-26	0.345	0.355	0.345	0.345	0.299	4,517,300
2024-02-23	0.355	0.355	0.340	0.345	0.299	10,295,800
2024-02-22	0.360	0.360	0.350	0.355	0.308	3,728,800
2024-02-21	0.355	0.360	0.350	0.360	0.312	2,980,500
2024-02-20	0.365	0.370	0.350	0.355	0.308	8,077,900
2024-02-19	0.360	0.365	0.350	0.365	0.316	6,059,300
2024-02-16	0.365	0.365	0.360	0.360	0.312	2,591,000
2024-02-15	0.360	0.370	0.355	0.365	0.316	10,801,300
2024-02-14	0.345	0.365	0.345	0.360	0.312	22,826,801
2024-02-13	0.340	0.350	0.340	0.350	0.303	5,299,300
2024-02-09	0.330	0.340	0.330	0.340	0.295	2,908,800

← NewerPage 11 of 21 · 1,227 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.