P.A. Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.330	0.340	0.330	0.340	0.295	2,908,800
2024-02-08	0.330	0.350	0.330	0.335	0.290	15,783,200
2024-02-07	0.320	0.330	0.320	0.330	0.286	4,068,300
2024-02-06	0.325	0.325	0.315	0.320	0.277	5,778,000
2024-02-05	0.335	0.340	0.320	0.330	0.286	5,557,500
2024-02-02	0.315	0.335	0.310	0.330	0.286	10,363,000
2024-01-31	0.320	0.325	0.310	0.315	0.273	8,330,000
2024-01-30	0.330	0.330	0.320	0.325	0.282	4,209,100
2024-01-29	0.335	0.345	0.320	0.330	0.286	14,195,200
2024-01-26	0.330	0.335	0.325	0.330	0.286	5,735,100
2024-01-24	0.330	0.335	0.325	0.330	0.286	8,193,200
2024-01-23	0.340	0.345	0.325	0.325	0.282	16,087,400
2024-01-22	0.320	0.345	0.315	0.335	0.290	22,448,699
2024-01-19	0.315	0.325	0.300	0.315	0.273	47,977,301
2024-01-18	0.300	0.305	0.285	0.305	0.264	19,834,900
2024-01-17	0.300	0.305	0.290	0.300	0.260	6,569,400
2024-01-16	0.325	0.325	0.295	0.295	0.256	24,895,301
2024-01-15	0.310	0.330	0.310	0.325	0.282	24,016,100
2024-01-12	0.305	0.310	0.300	0.305	0.264	8,933,400
2024-01-11	0.290	0.310	0.290	0.305	0.264	18,699,900
2024-01-10	0.290	0.290	0.280	0.290	0.251	3,164,900
2024-01-09	0.290	0.290	0.285	0.290	0.251	7,333,100
2024-01-08	0.285	0.295	0.280	0.285	0.247	24,800,000
2024-01-05	0.275	0.285	0.270	0.280	0.243	15,021,400
2024-01-04	0.265	0.275	0.265	0.270	0.234	4,426,500
2024-01-03	0.270	0.280	0.265	0.265	0.230	14,153,800
2024-01-02	0.270	0.275	0.270	0.270	0.234	1,618,800
2023-12-29	0.270	0.275	0.265	0.270	0.234	1,481,500
2023-12-28	0.265	0.275	0.265	0.270	0.234	3,616,800
2023-12-27	0.270	0.275	0.270	0.270	0.234	3,213,700
2023-12-26	0.270	0.280	0.270	0.275	0.238	6,392,100
2023-12-22	0.270	0.270	0.265	0.270	0.234	954,700
2023-12-21	0.275	0.275	0.265	0.265	0.230	2,374,300
2023-12-20	0.275	0.275	0.270	0.275	0.238	1,581,700
2023-12-19	0.265	0.275	0.260	0.275	0.238	3,997,400
2023-12-18	0.265	0.270	0.260	0.265	0.230	1,608,300
2023-12-15	0.265	0.270	0.260	0.270	0.234	1,655,300
2023-12-14	0.270	0.275	0.265	0.270	0.234	2,954,600
2023-12-13	0.270	0.275	0.265	0.270	0.234	6,919,500
2023-12-12	0.265	0.270	0.260	0.270	0.234	3,130,200
2023-12-11	0.265	0.265	0.260	0.265	0.230	867,800
2023-12-08	0.260	0.270	0.260	0.265	0.230	1,763,300
2023-12-07	0.260	0.265	0.260	0.265	0.230	2,414,200
2023-12-06	0.255	0.260	0.255	0.260	0.225	620,500
2023-12-05	0.255	0.260	0.250	0.255	0.221	6,439,400
2023-12-04	0.265	0.265	0.255	0.255	0.221	14,721,100
2023-12-01	0.265	0.270	0.260	0.260	0.225	2,618,400
2023-11-30	0.265	0.270	0.260	0.265	0.230	6,109,200
2023-11-29	0.275	0.275	0.260	0.265	0.230	10,060,100
2023-11-28	0.285	0.285	0.270	0.275	0.238	9,545,600
2023-11-27	0.280	0.285	0.270	0.285	0.247	7,719,500
2023-11-24	0.280	0.285	0.275	0.280	0.243	3,518,000
2023-11-23	0.285	0.290	0.275	0.285	0.247	5,299,200
2023-11-22	0.270	0.295	0.270	0.285	0.247	17,606,199
2023-11-21	0.255	0.275	0.255	0.275	0.238	5,328,900
2023-11-20	0.260	0.265	0.255	0.260	0.225	2,544,700
2023-11-17	0.260	0.265	0.255	0.260	0.225	1,912,200
2023-11-16	0.270	0.270	0.260	0.265	0.230	2,268,500
2023-11-15	0.255	0.270	0.255	0.270	0.234	11,978,000
2023-11-14	0.250	0.255	0.245	0.250	0.217	738,100

← NewerPage 12 of 21 · 1,228 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.