Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-08	0.520	0.530	0.515	0.520	0.488	597,700
2024-04-05	0.530	0.540	0.510	0.520	0.488	1,350,100
2024-04-04	0.505	0.545	0.505	0.540	0.507	6,581,700
2024-04-03	0.510	0.510	0.490	0.505	0.474	1,312,200
2024-04-02	0.470	0.520	0.470	0.505	0.474	4,000,500
2024-04-01	0.475	0.480	0.470	0.470	0.441	531,800
2024-03-29	0.460	0.475	0.455	0.475	0.446	710,900
2024-03-27	0.475	0.475	0.465	0.465	0.437	918,100
2024-03-26	0.475	0.480	0.465	0.475	0.446	1,781,100
2024-03-25	0.445	0.480	0.445	0.475	0.446	3,644,300
2024-03-22	0.445	0.450	0.440	0.440	0.413	420,700
2024-03-21	0.435	0.450	0.435	0.445	0.418	546,400
2024-03-20	0.440	0.445	0.435	0.440	0.413	310,700
2024-03-19	0.430	0.445	0.430	0.440	0.413	264,100
2024-03-18	0.440	0.445	0.435	0.435	0.408	66,500
2024-03-15	0.435	0.445	0.430	0.440	0.413	161,700
2024-03-14	0.425	0.440	0.425	0.435	0.408	251,900
2024-03-13	0.430	0.430	0.425	0.425	0.399	276,900
2024-03-12	0.440	0.445	0.435	0.445	0.404	127,800
2024-03-11	0.440	0.445	0.435	0.440	0.399	325,000
2024-03-08	0.440	0.445	0.435	0.435	0.395	384,800
2024-03-07	0.440	0.445	0.430	0.435	0.395	466,600
2024-03-06	0.440	0.445	0.440	0.445	0.404	555,100
2024-03-05	0.445	0.450	0.440	0.445	0.404	342,800
2024-03-04	0.440	0.450	0.440	0.445	0.404	225,900
2024-03-01	0.445	0.445	0.435	0.440	0.399	203,100
2024-02-29	0.435	0.445	0.435	0.445	0.404	771,700
2024-02-28	0.445	0.445	0.435	0.435	0.395	1,576,300
2024-02-27	0.430	0.435	0.425	0.435	0.395	430,100
2024-02-26	0.425	0.430	0.420	0.430	0.390	383,900
2024-02-23	0.415	0.430	0.415	0.425	0.386	152,800
2024-02-22	0.420	0.420	0.415	0.415	0.377	40,100
2024-02-21	0.415	0.415	0.415	0.415	0.377	122,900
2024-02-20	0.415	0.420	0.415	0.420	0.381	88,200
2024-02-19	0.410	0.415	0.410	0.415	0.377	76,700
2024-02-16	0.410	0.420	0.410	0.415	0.377	27,700
2024-02-15	0.415	0.420	0.415	0.420	0.381	48,200
2024-02-14	0.410	0.415	0.410	0.415	0.377	173,000
2024-02-13	0.410	0.415	0.410	0.415	0.377	32,000
2024-02-09	0.405	0.405	0.405	0.405	0.367	200
2024-02-08	0.405	0.405	0.405	0.405	0.367	77,900
2024-02-07	0.410	0.410	0.405	0.405	0.367	107,500
2024-02-06	0.410	0.415	0.405	0.405	0.367	668,100
2024-02-05	0.415	0.415	0.410	0.415	0.377	78,000
2024-02-02	0.420	0.420	0.415	0.415	0.377	183,200
2024-01-31	0.430	0.430	0.420	0.420	0.381	215,300
2024-01-30	0.425	0.430	0.420	0.430	0.390	297,000
2024-01-29	0.420	0.430	0.420	0.425	0.386	235,600
2024-01-26	0.420	0.425	0.415	0.420	0.381	256,000
2024-01-24	0.410	0.420	0.410	0.415	0.377	290,800
2024-01-23	0.410	0.415	0.410	0.410	0.372	129,700
2024-01-22	0.415	0.420	0.410	0.415	0.377	418,600
2024-01-19	0.410	0.420	0.410	0.410	0.372	182,100
2024-01-18	0.420	0.420	0.400	0.410	0.372	488,800
2024-01-17	0.415	0.420	0.410	0.420	0.381	219,600
2024-01-16	0.420	0.425	0.415	0.415	0.377	90,000
2024-01-15	0.420	0.420	0.415	0.420	0.381	128,500
2024-01-12	0.420	0.420	0.420	0.420	0.381	50,000
2024-01-11	0.420	0.425	0.420	0.425	0.386	70,700
2024-01-10	0.420	0.430	0.415	0.420	0.381	189,700

← NewerPage 11 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.