P.A. Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	0.420	0.435	0.415	0.430	0.359	10,101,500
2022-02-21	0.425	0.430	0.415	0.420	0.350	7,982,700
2022-02-18	0.420	0.440	0.410	0.425	0.355	18,607,199
2022-02-17	0.410	0.425	0.405	0.420	0.350	3,643,000
2022-02-16	0.415	0.415	0.405	0.405	0.338	1,368,000
2022-02-15	0.420	0.430	0.410	0.410	0.342	4,135,800
2022-02-14	0.405	0.425	0.405	0.420	0.350	5,439,800
2022-02-11	0.410	0.410	0.400	0.410	0.342	1,632,300
2022-02-10	0.420	0.425	0.410	0.410	0.342	6,595,900
2022-02-09	0.415	0.425	0.410	0.415	0.346	3,726,900
2022-02-08	0.410	0.415	0.405	0.410	0.342	3,331,700
2022-02-07	0.390	0.410	0.390	0.410	0.342	3,006,600
2022-02-04	0.390	0.395	0.380	0.390	0.325	1,321,000
2022-02-03	0.385	0.390	0.380	0.390	0.325	466,000
2022-01-31	0.385	0.390	0.380	0.385	0.321	188,000
2022-01-28	0.385	0.390	0.380	0.390	0.325	454,400
2022-01-27	0.385	0.385	0.375	0.385	0.321	2,469,400
2022-01-26	0.385	0.390	0.380	0.385	0.321	2,053,200
2022-01-25	0.395	0.395	0.385	0.385	0.321	1,760,200
2022-01-24	0.400	0.400	0.390	0.395	0.329	1,861,000
2022-01-21	0.400	0.405	0.400	0.405	0.338	1,066,000
2022-01-20	0.400	0.405	0.395	0.400	0.334	1,101,300
2022-01-19	0.400	0.405	0.395	0.400	0.334	2,751,500
2022-01-17	0.405	0.405	0.400	0.405	0.338	536,400
2022-01-14	0.415	0.415	0.395	0.400	0.334	3,657,300
2022-01-13	0.415	0.425	0.415	0.415	0.346	9,218,300
2022-01-12	0.405	0.420	0.400	0.415	0.346	3,167,100
2022-01-11	0.405	0.405	0.400	0.405	0.338	2,699,000
2022-01-10	0.405	0.410	0.405	0.405	0.338	498,600
2022-01-07	0.400	0.410	0.400	0.410	0.342	1,046,400
2022-01-06	0.410	0.410	0.400	0.405	0.338	989,800
2022-01-05	0.420	0.420	0.405	0.410	0.342	982,700
2022-01-04	0.405	0.420	0.400	0.415	0.346	2,447,800
2022-01-03	0.395	0.405	0.395	0.405	0.338	643,000
2021-12-31	0.405	0.405	0.395	0.395	0.329	929,600
2021-12-30	0.405	0.410	0.400	0.405	0.338	633,900
2021-12-29	0.405	0.410	0.400	0.405	0.338	1,752,700
2021-12-28	0.400	0.410	0.400	0.405	0.338	1,740,500
2021-12-27	0.400	0.400	0.390	0.400	0.334	1,567,600
2021-12-24	0.395	0.400	0.385	0.400	0.334	957,500
2021-12-23	0.385	0.395	0.385	0.390	0.325	1,035,400
2021-12-22	0.385	0.390	0.380	0.390	0.325	1,008,700
2021-12-21	0.390	0.390	0.380	0.380	0.317	1,150,700
2021-12-20	0.375	0.395	0.375	0.390	0.325	4,047,600
2021-12-17	0.375	0.380	0.375	0.375	0.313	695,900
2021-12-16	0.380	0.380	0.370	0.380	0.317	759,700
2021-12-15	0.375	0.385	0.370	0.380	0.317	2,040,600
2021-12-14	0.375	0.380	0.370	0.380	0.317	370,300
2021-12-13	0.380	0.380	0.370	0.380	0.317	1,165,400
2021-12-10	0.380	0.385	0.370	0.375	0.313	3,039,400
2021-12-09	0.385	0.385	0.380	0.385	0.321	2,160,700
2021-12-08	0.395	0.400	0.380	0.380	0.317	3,293,000
2021-12-07	0.385	0.395	0.380	0.395	0.329	1,565,000
2021-12-06	0.380	0.390	0.375	0.390	0.325	2,651,700
2021-12-02	0.385	0.385	0.375	0.380	0.317	1,911,400
2021-12-01	0.380	0.390	0.380	0.385	0.321	2,618,500
2021-11-30	0.375	0.390	0.375	0.380	0.317	2,441,400
2021-11-29	0.385	0.385	0.365	0.375	0.313	4,907,500
2021-11-26	0.405	0.405	0.390	0.390	0.325	6,393,600
2021-11-25	0.405	0.410	0.405	0.405	0.338	1,618,900

← NewerPage 20 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.