Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	0.405	0.415	0.405	0.415	0.377	78,100
2023-10-11	0.410	0.410	0.405	0.410	0.372	81,400
2023-10-10	0.410	0.415	0.410	0.415	0.377	15,500
2023-10-09	0.410	0.410	0.405	0.410	0.372	54,500
2023-10-06	0.405	0.415	0.405	0.415	0.377	64,700
2023-10-05	0.405	0.410	0.405	0.410	0.372	123,200
2023-10-04	0.410	0.410	0.405	0.405	0.367	62,900
2023-10-03	0.410	0.410	0.405	0.410	0.372	144,000
2023-10-02	0.415	0.420	0.410	0.410	0.372	97,300
2023-09-29	0.420	0.420	0.415	0.415	0.377	90,500
2023-09-27	0.420	0.425	0.415	0.415	0.377	26,700
2023-09-26	0.425	0.425	0.415	0.420	0.381	56,900
2023-09-25	0.420	0.425	0.420	0.425	0.386	190,300
2023-09-22	0.410	0.420	0.410	0.420	0.381	66,500
2023-09-21	0.410	0.420	0.410	0.410	0.372	159,600
2023-09-20	0.420	0.420	0.410	0.410	0.372	71,000
2023-09-19	0.410	0.420	0.410	0.420	0.381	141,400
2023-09-18	0.415	0.425	0.415	0.420	0.372	145,800
2023-09-15	0.415	0.425	0.415	0.415	0.368	129,800
2023-09-14	0.425	0.425	0.415	0.415	0.368	306,000
2023-09-13	0.420	0.425	0.420	0.425	0.376	67,500
2023-09-12	0.420	0.430	0.420	0.430	0.381	107,900
2023-09-11	0.420	0.425	0.420	0.420	0.372	61,500
2023-09-08	0.425	0.430	0.415	0.425	0.376	231,700
2023-09-07	0.435	0.435	0.430	0.430	0.381	142,400
2023-09-06	0.430	0.440	0.425	0.435	0.385	239,500
2023-09-05	0.450	0.450	0.430	0.435	0.385	473,900
2023-09-04	0.435	0.455	0.435	0.450	0.399	1,102,200
2023-09-01	0.420	0.445	0.420	0.435	0.385	973,100
2023-08-30	0.425	0.425	0.415	0.415	0.368	178,500
2023-08-29	0.420	0.425	0.420	0.425	0.376	551,500
2023-08-28	0.415	0.425	0.415	0.420	0.372	397,000
2023-08-25	0.410	0.425	0.405	0.410	0.363	516,400
2023-08-24	0.410	0.415	0.405	0.405	0.359	195,800
2023-08-23	0.420	0.425	0.415	0.415	0.368	131,800
2023-08-22	0.425	0.430	0.420	0.425	0.376	250,200
2023-08-21	0.400	0.430	0.400	0.425	0.376	1,459,600
2023-08-18	0.395	0.400	0.395	0.400	0.354	148,400
2023-08-17	0.405	0.405	0.395	0.400	0.354	89,000
2023-08-16	0.405	0.410	0.405	0.405	0.359	234,700
2023-08-15	0.400	0.405	0.400	0.405	0.359	130,500
2023-08-14	0.400	0.405	0.395	0.400	0.354	180,900
2023-08-11	0.400	0.405	0.400	0.400	0.354	90,500
2023-08-10	0.395	0.400	0.395	0.400	0.354	80,600
2023-08-09	0.395	0.400	0.395	0.400	0.354	43,800
2023-08-08	0.395	0.400	0.395	0.395	0.350	86,400
2023-08-07	0.400	0.400	0.400	0.400	0.354	16,000
2023-08-04	0.400	0.400	0.395	0.400	0.354	50,700
2023-08-03	0.400	0.405	0.400	0.400	0.354	88,900
2023-08-02	0.400	0.400	0.400	0.400	0.354	29,000
2023-08-01	0.400	0.405	0.400	0.400	0.354	195,300
2023-07-31	0.405	0.405	0.400	0.400	0.354	195,100
2023-07-28	0.410	0.410	0.405	0.405	0.359	66,000
2023-07-27	0.415	0.420	0.410	0.415	0.368	128,300
2023-07-26	0.415	0.420	0.410	0.420	0.372	170,900
2023-07-25	0.410	0.420	0.410	0.415	0.368	244,800
2023-07-24	0.415	0.415	0.405	0.410	0.363	47,700
2023-07-21	0.410	0.410	0.405	0.405	0.359	74,800
2023-07-20	0.405	0.420	0.405	0.410	0.363	503,300
2023-07-18	0.400	0.405	0.395	0.405	0.359	115,600

← NewerPage 13 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.