Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-10	0.500	0.500	0.495	0.495	0.465	248,400
2024-07-09	0.500	0.500	0.495	0.495	0.465	130,100
2024-07-05	0.505	0.505	0.495	0.500	0.469	228,900
2024-07-04	0.510	0.510	0.500	0.505	0.474	308,100
2024-07-03	0.505	0.515	0.500	0.510	0.479	287,900
2024-07-02	0.490	0.510	0.490	0.505	0.474	1,137,600
2024-07-01	0.480	0.490	0.480	0.490	0.460	174,800
2024-06-28	0.485	0.490	0.480	0.485	0.455	179,300
2024-06-27	0.485	0.485	0.480	0.480	0.451	324,900
2024-06-26	0.480	0.485	0.480	0.485	0.455	251,700
2024-06-25	0.485	0.485	0.480	0.480	0.451	610,800
2024-06-24	0.490	0.490	0.485	0.485	0.455	491,700
2024-06-21	0.490	0.495	0.485	0.490	0.460	215,300
2024-06-20	0.500	0.500	0.485	0.490	0.460	915,200
2024-06-19	0.500	0.505	0.495	0.500	0.469	817,500
2024-06-18	0.515	0.515	0.500	0.500	0.469	1,000,300
2024-06-14	0.500	0.515	0.500	0.510	0.479	2,961,600
2024-06-13	0.520	0.520	0.495	0.500	0.469	3,316,700
2024-06-12	0.525	0.540	0.505	0.510	0.479	1,650,700
2024-06-11	0.520	0.530	0.520	0.525	0.493	759,100
2024-06-10	0.520	0.525	0.510	0.520	0.488	863,900
2024-06-07	0.500	0.525	0.500	0.520	0.488	964,100
2024-06-06	0.490	0.500	0.490	0.495	0.465	518,500
2024-06-05	0.490	0.505	0.490	0.495	0.465	415,700
2024-06-04	0.490	0.500	0.490	0.495	0.465	471,300
2024-05-31	0.490	0.495	0.485	0.485	0.455	541,100
2024-05-30	0.495	0.505	0.490	0.495	0.465	1,895,200
2024-05-29	0.515	0.520	0.500	0.505	0.474	1,076,400
2024-05-28	0.510	0.520	0.505	0.515	0.484	780,600
2024-05-27	0.540	0.545	0.515	0.515	0.484	2,387,100
2024-05-24	0.550	0.550	0.540	0.540	0.507	922,800
2024-05-23	0.535	0.555	0.535	0.550	0.516	1,551,000
2024-05-21	0.545	0.545	0.530	0.535	0.502	1,269,600
2024-05-20	0.570	0.575	0.540	0.545	0.512	1,769,000
2024-05-17	0.565	0.580	0.560	0.570	0.535	2,340,300
2024-05-16	0.545	0.565	0.540	0.560	0.526	3,315,000
2024-05-15	0.530	0.540	0.520	0.535	0.502	2,385,200
2024-05-14	0.520	0.530	0.515	0.520	0.488	1,068,400
2024-05-13	0.520	0.520	0.510	0.515	0.484	230,500
2024-05-10	0.510	0.515	0.495	0.515	0.484	1,318,100
2024-05-09	0.515	0.520	0.510	0.510	0.479	276,600
2024-05-08	0.530	0.535	0.515	0.515	0.484	1,225,500
2024-05-07	0.520	0.540	0.515	0.530	0.498	2,438,500
2024-05-06	0.510	0.520	0.510	0.515	0.484	638,600
2024-05-03	0.510	0.520	0.505	0.510	0.479	242,900
2024-05-02	0.515	0.520	0.510	0.510	0.479	230,600
2024-04-30	0.515	0.525	0.510	0.520	0.488	943,900
2024-04-29	0.510	0.520	0.500	0.510	0.479	542,800
2024-04-26	0.500	0.510	0.500	0.505	0.474	512,800
2024-04-25	0.505	0.510	0.495	0.500	0.469	483,200
2024-04-24	0.510	0.515	0.500	0.505	0.474	515,500
2024-04-23	0.490	0.510	0.485	0.505	0.474	745,900
2024-04-22	0.480	0.495	0.480	0.490	0.460	391,100
2024-04-19	0.495	0.500	0.475	0.475	0.446	1,247,900
2024-04-18	0.500	0.505	0.490	0.495	0.465	424,900
2024-04-17	0.495	0.500	0.490	0.500	0.469	582,600
2024-04-16	0.505	0.510	0.490	0.495	0.465	999,800
2024-04-15	0.535	0.535	0.505	0.515	0.484	1,177,000
2024-04-12	0.505	0.530	0.500	0.530	0.498	1,879,700
2024-04-09	0.520	0.520	0.490	0.505	0.474	1,613,500

← NewerPage 10 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0075 MYR
2025-03-11	0.0050 MYR
2024-12-10	0.0100 MYR
2024-03-13	0.0150 MYR
2023-09-19	0.0100 MYR
2022-08-05	0.0200 MYR
2022-01-07	0.0200 MYR
2021-07-22	0.0100 MYR
2021-07-09	0.0100 MYR
2020-09-10	0.0100 MYR
2019-07-11	0.0050 MYR
2019-01-18	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.