P.A. Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.325	0.330	0.325	0.325	0.271	850,400
2022-05-23	0.335	0.335	0.320	0.325	0.271	4,568,700
2022-05-20	0.340	0.340	0.340	0.340	0.284	708,500
2022-05-19	0.335	0.345	0.330	0.330	0.275	909,600
2022-05-18	0.345	0.350	0.330	0.335	0.279	3,697,600
2022-05-17	0.350	0.350	0.345	0.345	0.288	261,700
2022-05-13	0.335	0.350	0.335	0.345	0.288	4,792,500
2022-05-12	0.345	0.345	0.330	0.335	0.279	3,453,100
2022-05-11	0.350	0.355	0.345	0.345	0.288	2,047,600
2022-05-10	0.355	0.355	0.350	0.350	0.292	4,738,200
2022-05-09	0.360	0.360	0.355	0.355	0.296	3,686,400
2022-05-06	0.365	0.365	0.355	0.365	0.304	1,348,200
2022-05-05	0.375	0.375	0.370	0.370	0.309	1,553,700
2022-04-29	0.375	0.375	0.370	0.370	0.309	272,800
2022-04-28	0.365	0.370	0.365	0.370	0.309	464,400
2022-04-27	0.370	0.375	0.365	0.365	0.304	1,722,800
2022-04-26	0.375	0.380	0.370	0.370	0.309	1,387,300
2022-04-25	0.375	0.380	0.370	0.380	0.317	1,409,000
2022-04-22	0.380	0.385	0.375	0.385	0.321	2,019,000
2022-04-21	0.380	0.380	0.375	0.380	0.317	865,500
2022-04-20	0.375	0.385	0.375	0.380	0.317	2,932,300
2022-04-18	0.380	0.390	0.380	0.380	0.317	2,415,000
2022-04-15	0.385	0.395	0.380	0.385	0.321	5,813,300
2022-04-14	0.390	0.395	0.385	0.390	0.325	1,015,000
2022-04-13	0.390	0.400	0.385	0.395	0.329	2,514,700
2022-04-12	0.390	0.395	0.385	0.390	0.325	3,286,700
2022-04-11	0.395	0.405	0.390	0.395	0.329	2,969,700
2022-04-08	0.400	0.405	0.395	0.395	0.329	3,653,600
2022-04-07	0.395	0.405	0.390	0.400	0.334	4,351,900
2022-04-06	0.390	0.410	0.390	0.400	0.334	7,358,300
2022-04-05	0.390	0.400	0.390	0.400	0.334	2,952,700
2022-04-04	0.375	0.395	0.375	0.390	0.325	5,114,700
2022-04-01	0.375	0.380	0.370	0.375	0.313	670,500
2022-03-31	0.375	0.380	0.375	0.380	0.317	618,100
2022-03-30	0.375	0.380	0.370	0.375	0.313	2,427,400
2022-03-29	0.380	0.380	0.370	0.375	0.313	2,329,100
2022-03-28	0.390	0.390	0.380	0.380	0.317	1,713,900
2022-03-25	0.395	0.400	0.385	0.390	0.325	6,673,800
2022-03-24	0.370	0.380	0.365	0.380	0.317	8,221,700
2022-03-23	0.355	0.370	0.355	0.370	0.309	2,482,300
2022-03-22	0.355	0.360	0.350	0.360	0.300	2,184,200
2022-03-21	0.355	0.360	0.350	0.360	0.300	2,492,800
2022-03-18	0.355	0.355	0.350	0.355	0.296	1,600,200
2022-03-17	0.360	0.365	0.355	0.355	0.296	2,646,600
2022-03-16	0.355	0.360	0.350	0.360	0.300	1,875,200
2022-03-15	0.360	0.360	0.350	0.350	0.292	2,487,300
2022-03-14	0.360	0.370	0.355	0.355	0.296	964,600
2022-03-11	0.360	0.365	0.355	0.360	0.300	3,077,400
2022-03-10	0.365	0.370	0.355	0.355	0.296	4,028,700
2022-03-09	0.355	0.365	0.350	0.360	0.300	4,257,800
2022-03-08	0.360	0.360	0.345	0.350	0.292	7,603,500
2022-03-07	0.380	0.380	0.355	0.365	0.304	13,973,400
2022-03-04	0.405	0.405	0.385	0.385	0.321	6,927,000
2022-03-03	0.395	0.405	0.390	0.405	0.338	9,365,700
2022-03-02	0.400	0.400	0.385	0.395	0.329	7,142,400
2022-03-01	0.405	0.405	0.400	0.400	0.334	4,556,300
2022-02-28	0.420	0.420	0.400	0.405	0.338	5,962,700
2022-02-25	0.415	0.425	0.410	0.420	0.350	4,390,200
2022-02-24	0.430	0.430	0.395	0.415	0.346	12,486,000
2022-02-23	0.425	0.430	0.420	0.425	0.355	5,397,600

← NewerPage 19 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.