P.A. Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.335	0.340	0.335	0.340	0.289	2,711,200
2023-02-17	0.335	0.340	0.335	0.335	0.284	2,796,700
2023-02-16	0.340	0.345	0.335	0.335	0.284	2,679,000
2023-02-15	0.340	0.340	0.330	0.340	0.289	5,015,500
2023-02-14	0.335	0.345	0.335	0.340	0.289	6,242,600
2023-02-13	0.345	0.345	0.330	0.335	0.284	3,741,200
2023-02-10	0.340	0.345	0.330	0.345	0.293	7,814,900
2023-02-09	0.335	0.345	0.330	0.340	0.289	4,723,600
2023-02-08	0.340	0.345	0.335	0.340	0.289	2,397,700
2023-02-07	0.340	0.340	0.330	0.340	0.289	7,209,600
2023-02-03	0.355	0.355	0.335	0.340	0.289	9,840,800
2023-02-02	0.335	0.355	0.335	0.355	0.301	16,645,900
2023-01-31	0.340	0.340	0.325	0.340	0.289	10,407,700
2023-01-30	0.345	0.345	0.330	0.340	0.289	11,664,700
2023-01-27	0.355	0.355	0.345	0.345	0.293	3,330,400
2023-01-26	0.330	0.355	0.330	0.355	0.301	10,392,200
2023-01-25	0.335	0.335	0.325	0.330	0.280	3,263,800
2023-01-20	0.335	0.340	0.330	0.335	0.284	1,493,700
2023-01-19	0.330	0.340	0.330	0.335	0.284	4,104,000
2023-01-18	0.335	0.335	0.330	0.330	0.280	1,329,200
2023-01-17	0.335	0.335	0.325	0.335	0.284	2,896,300
2023-01-16	0.340	0.345	0.330	0.330	0.280	7,781,000
2023-01-13	0.335	0.345	0.325	0.340	0.289	12,037,000
2023-01-12	0.330	0.345	0.320	0.340	0.289	18,334,699
2023-01-11	0.305	0.335	0.305	0.330	0.280	30,860,900
2023-01-10	0.305	0.310	0.295	0.305	0.259	7,721,200
2023-01-09	0.285	0.305	0.285	0.305	0.259	22,883,100
2023-01-06	0.290	0.290	0.280	0.285	0.242	2,710,100
2023-01-05	0.275	0.290	0.275	0.290	0.246	10,126,700
2023-01-04	0.275	0.280	0.270	0.275	0.234	1,297,300
2023-01-03	0.275	0.275	0.270	0.270	0.229	1,659,800
2022-12-30	0.275	0.275	0.275	0.275	0.234	1,665,900
2022-12-29	0.275	0.275	0.270	0.275	0.234	597,400
2022-12-28	0.280	0.280	0.270	0.275	0.234	1,846,600
2022-12-27	0.270	0.280	0.270	0.280	0.238	1,648,200
2022-12-23	0.270	0.275	0.265	0.270	0.229	1,366,800
2022-12-22	0.275	0.275	0.265	0.270	0.229	2,251,100
2022-12-21	0.280	0.280	0.270	0.275	0.234	1,135,200
2022-12-20	0.280	0.280	0.270	0.275	0.234	6,295,600
2022-12-19	0.285	0.290	0.280	0.285	0.242	3,757,300
2022-12-16	0.275	0.285	0.275	0.285	0.242	2,028,100
2022-12-15	0.285	0.285	0.275	0.275	0.234	1,428,900
2022-12-14	0.285	0.290	0.280	0.285	0.242	1,108,400
2022-12-13	0.285	0.300	0.280	0.280	0.238	8,450,000
2022-12-12	0.285	0.290	0.280	0.285	0.242	3,036,800
2022-12-09	0.285	0.285	0.275	0.280	0.238	1,217,900
2022-12-08	0.275	0.290	0.275	0.285	0.242	2,847,400
2022-12-07	0.280	0.280	0.275	0.275	0.234	2,492,900
2022-12-06	0.280	0.290	0.275	0.285	0.242	2,378,900
2022-12-05	0.280	0.290	0.280	0.290	0.246	3,976,400
2022-12-02	0.270	0.280	0.270	0.280	0.238	4,559,500
2022-12-01	0.260	0.280	0.255	0.270	0.229	8,717,100
2022-11-30	0.255	0.260	0.250	0.255	0.217	3,129,900
2022-11-29	0.255	0.260	0.250	0.255	0.217	3,391,900
2022-11-25	0.265	0.265	0.255	0.255	0.217	3,865,900
2022-11-24	0.260	0.270	0.255	0.265	0.225	6,932,900
2022-11-23	0.265	0.270	0.255	0.260	0.221	9,007,200
2022-11-22	0.245	0.255	0.245	0.255	0.217	4,562,100
2022-11-21	0.250	0.255	0.245	0.250	0.212	5,338,300
2022-11-17	0.260	0.260	0.250	0.255	0.217	3,672,800

← NewerPage 16 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.