Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	0.425	0.440	0.420	0.420	0.381	144,900
2024-01-08	0.430	0.435	0.425	0.430	0.390	325,300
2024-01-05	0.425	0.430	0.420	0.430	0.390	207,600
2024-01-04	0.415	0.430	0.410	0.425	0.386	415,200
2024-01-03	0.410	0.420	0.405	0.420	0.381	144,300
2024-01-02	0.410	0.410	0.405	0.405	0.367	205,200
2023-12-29	0.405	0.415	0.405	0.410	0.372	247,700
2023-12-28	0.410	0.415	0.405	0.410	0.372	28,300
2023-12-27	0.410	0.410	0.405	0.405	0.367	100,600
2023-12-26	0.405	0.410	0.405	0.405	0.367	324,800
2023-12-22	0.410	0.420	0.410	0.410	0.372	142,900
2023-12-21	0.405	0.405	0.405	0.405	0.367	31,200
2023-12-20	0.410	0.410	0.410	0.410	0.372	31,000
2023-12-19	0.410	0.415	0.410	0.410	0.372	78,700
2023-12-18	0.405	0.410	0.405	0.410	0.372	127,800
2023-12-15	0.410	0.410	0.405	0.410	0.372	125,500
2023-12-14	0.410	0.410	0.410	0.410	0.372	93,300
2023-12-13	0.410	0.410	0.410	0.410	0.372	25,400
2023-12-12	0.415	0.415	0.415	0.415	0.377	64,500
2023-12-11	0.415	0.420	0.415	0.415	0.377	28,400
2023-12-08	0.405	0.410	0.405	0.410	0.372	62,000
2023-12-07	0.410	0.415	0.410	0.410	0.372	248,400
2023-12-06	0.410	0.410	0.405	0.410	0.372	103,000
2023-12-05	0.410	0.410	0.410	0.410	0.372	50,600
2023-12-04	0.410	0.410	0.405	0.410	0.372	58,300
2023-12-01	0.405	0.410	0.405	0.410	0.372	43,200
2023-11-30	0.410	0.410	0.405	0.405	0.367	109,000
2023-11-29	0.405	0.415	0.405	0.410	0.372	162,700
2023-11-28	0.405	0.405	0.405	0.405	0.367	264,300
2023-11-27	0.415	0.415	0.405	0.405	0.367	312,200
2023-11-24	0.425	0.430	0.410	0.410	0.372	437,300
2023-11-23	0.420	0.435	0.415	0.425	0.386	1,933,200
2023-11-22	0.410	0.410	0.400	0.400	0.363	291,700
2023-11-21	0.410	0.410	0.405	0.410	0.372	87,400
2023-11-20	0.410	0.425	0.400	0.405	0.367	1,583,500
2023-11-17	0.410	0.410	0.405	0.405	0.367	304,200
2023-11-16	0.430	0.430	0.405	0.415	0.377	562,200
2023-11-15	0.410	0.460	0.410	0.430	0.390	5,387,300
2023-11-14	0.400	0.405	0.400	0.405	0.367	97,500
2023-11-10	0.400	0.405	0.400	0.405	0.367	75,100
2023-11-09	0.395	0.405	0.395	0.405	0.367	209,300
2023-11-08	0.400	0.400	0.395	0.395	0.358	20,000
2023-11-07	0.395	0.400	0.390	0.400	0.363	105,500
2023-11-06	0.390	0.400	0.390	0.390	0.354	367,700
2023-11-03	0.400	0.405	0.390	0.390	0.354	213,300
2023-11-02	0.390	0.400	0.390	0.400	0.363	32,400
2023-11-01	0.395	0.395	0.390	0.390	0.354	80,600
2023-10-31	0.390	0.400	0.390	0.400	0.363	182,100
2023-10-30	0.395	0.395	0.390	0.390	0.354	189,100
2023-10-27	0.400	0.400	0.395	0.395	0.358	99,000
2023-10-26	0.405	0.410	0.395	0.395	0.358	80,500
2023-10-25	0.400	0.405	0.400	0.405	0.367	41,800
2023-10-24	0.395	0.400	0.395	0.395	0.358	40,000
2023-10-23	0.395	0.400	0.395	0.395	0.358	13,300
2023-10-20	0.395	0.400	0.395	0.395	0.358	212,600
2023-10-19	0.400	0.405	0.400	0.400	0.363	194,200
2023-10-18	0.400	0.415	0.400	0.415	0.377	61,000
2023-10-17	0.400	0.400	0.400	0.400	0.363	170,600
2023-10-16	0.405	0.405	0.400	0.400	0.363	198,800
2023-10-13	0.410	0.410	0.405	0.405	0.367	62,500

← NewerPage 12 of 21 · 1,206 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.