P.A. Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.295	0.300	0.295	0.300	0.268	2,042,400
2024-10-30	0.305	0.305	0.295	0.295	0.263	5,095,800
2024-10-29	0.305	0.305	0.300	0.300	0.268	3,064,400
2024-10-28	0.315	0.315	0.305	0.305	0.272	3,567,500
2024-10-25	0.315	0.315	0.310	0.310	0.277	3,161,100
2024-10-24	0.315	0.315	0.310	0.315	0.281	3,188,700
2024-10-23	0.320	0.320	0.315	0.315	0.281	2,045,800
2024-10-22	0.320	0.320	0.310	0.315	0.281	3,948,100
2024-10-21	0.325	0.325	0.315	0.320	0.286	5,492,500
2024-10-18	0.315	0.320	0.315	0.320	0.286	3,389,600
2024-10-17	0.320	0.320	0.315	0.315	0.281	2,224,000
2024-10-16	0.325	0.330	0.315	0.315	0.281	5,549,000
2024-10-15	0.325	0.330	0.320	0.320	0.286	4,312,700
2024-10-14	0.330	0.335	0.325	0.325	0.290	7,473,200
2024-10-11	0.320	0.330	0.320	0.325	0.290	9,473,900
2024-10-10	0.320	0.325	0.315	0.320	0.286	5,580,800
2024-10-09	0.320	0.320	0.315	0.315	0.281	3,663,700
2024-10-08	0.315	0.320	0.310	0.320	0.286	12,396,200
2024-10-07	0.325	0.325	0.315	0.315	0.281	5,517,200
2024-10-04	0.325	0.325	0.315	0.320	0.286	9,936,100
2024-10-03	0.330	0.335	0.320	0.320	0.286	12,716,000
2024-10-02	0.330	0.345	0.325	0.330	0.295	32,822,398
2024-10-01	0.315	0.325	0.315	0.325	0.290	7,600,400
2024-09-30	0.325	0.325	0.315	0.320	0.286	11,633,500
2024-09-27	0.330	0.335	0.315	0.320	0.286	7,321,600
2024-09-26	0.330	0.335	0.325	0.330	0.290	4,585,600
2024-09-25	0.335	0.335	0.325	0.325	0.286	6,580,700
2024-09-24	0.330	0.335	0.330	0.330	0.290	4,470,900
2024-09-23	0.335	0.340	0.325	0.325	0.286	2,530,600
2024-09-20	0.325	0.340	0.325	0.335	0.295	14,530,500
2024-09-19	0.325	0.335	0.320	0.330	0.290	8,260,000
2024-09-18	0.320	0.325	0.315	0.325	0.286	4,944,000
2024-09-17	0.325	0.325	0.315	0.320	0.281	14,496,100
2024-09-13	0.320	0.325	0.315	0.320	0.281	12,030,600
2024-09-12	0.320	0.320	0.315	0.315	0.277	7,254,700
2024-09-11	0.320	0.320	0.310	0.315	0.277	13,734,400
2024-09-10	0.315	0.320	0.310	0.320	0.281	13,728,700
2024-09-09	0.315	0.320	0.310	0.315	0.277	9,038,200
2024-09-06	0.325	0.330	0.320	0.320	0.281	10,703,200
2024-09-05	0.325	0.335	0.320	0.330	0.290	7,480,700
2024-09-04	0.330	0.335	0.320	0.325	0.286	11,205,800
2024-09-03	0.340	0.345	0.335	0.340	0.299	7,121,000
2024-09-02	0.335	0.345	0.335	0.340	0.299	7,253,800
2024-08-30	0.340	0.345	0.335	0.340	0.299	2,531,500
2024-08-29	0.345	0.345	0.330	0.340	0.299	8,650,900
2024-08-28	0.350	0.355	0.340	0.345	0.303	20,642,500
2024-08-27	0.345	0.350	0.340	0.345	0.303	3,635,700
2024-08-26	0.340	0.350	0.340	0.350	0.308	7,842,300
2024-08-23	0.340	0.340	0.320	0.335	0.295	12,379,300
2024-08-22	0.350	0.350	0.335	0.335	0.295	7,055,900
2024-08-21	0.340	0.350	0.335	0.350	0.308	5,863,700
2024-08-20	0.350	0.355	0.335	0.340	0.299	9,983,600
2024-08-19	0.330	0.355	0.325	0.345	0.303	13,540,100
2024-08-16	0.330	0.335	0.325	0.325	0.286	6,006,200
2024-08-15	0.330	0.335	0.320	0.330	0.290	4,824,300
2024-08-14	0.335	0.335	0.325	0.330	0.290	3,659,300
2024-08-13	0.340	0.340	0.325	0.330	0.290	6,102,500
2024-08-12	0.335	0.345	0.330	0.340	0.299	10,931,200
2024-08-09	0.320	0.335	0.320	0.330	0.290	10,133,800
2024-08-08	0.310	0.320	0.310	0.315	0.277	6,744,500

← NewerPage 9 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.