Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	0.395	0.415	0.395	0.400	0.354	334,500
2023-07-14	0.390	0.395	0.390	0.395	0.350	97,700
2023-07-13	0.395	0.400	0.395	0.400	0.354	6,000
2023-07-12	0.390	0.400	0.385	0.400	0.354	16,800
2023-07-11	0.390	0.395	0.385	0.390	0.345	64,200
2023-07-10	0.385	0.390	0.385	0.390	0.345	10,700
2023-07-07	0.400	0.400	0.400	0.400	0.354	14,000
2023-07-06	0.390	0.400	0.390	0.400	0.354	46,800
2023-07-05	0.400	0.400	0.400	0.400	0.354	1,300
2023-07-04	0.400	0.400	0.385	0.395	0.350	15,900
2023-07-03	0.380	0.395	0.380	0.390	0.345	28,000
2023-06-30	0.380	0.380	0.380	0.380	0.337	6,000
2023-06-28	0.395	0.395	0.390	0.390	0.345	6,200
2023-06-27	0.390	0.395	0.385	0.395	0.350	45,000
2023-06-26	0.395	0.400	0.380	0.385	0.341	69,300
2023-06-23	0.400	0.400	0.395	0.395	0.350	112,800
2023-06-22	0.415	0.420	0.410	0.410	0.346	63,525
2023-06-21	0.410	0.420	0.410	0.420	0.354	167,370
2023-06-20	0.415	0.415	0.415	0.415	0.350	2,100
2023-06-19	0.405	0.415	0.405	0.410	0.346	67,725
2023-06-16	0.410	0.410	0.405	0.405	0.342	18,795
2023-06-15	0.405	0.410	0.400	0.405	0.342	107,205
2023-06-14	0.410	0.410	0.405	0.405	0.342	42,000
2023-06-13	0.405	0.410	0.395	0.410	0.346	73,500
2023-06-12	0.400	0.405	0.400	0.405	0.342	72,450
2023-06-09	0.400	0.405	0.400	0.405	0.342	36,750
2023-06-08	0.400	0.400	0.395	0.400	0.337	160,440
2023-06-07	0.395	0.405	0.390	0.390	0.329	381,360
2023-06-06	0.395	0.405	0.390	0.400	0.337	155,925
2023-06-02	0.405	0.405	0.395	0.395	0.333	152,670
2023-06-01	0.405	0.405	0.405	0.405	0.342	4,200
2023-05-30	0.405	0.410	0.405	0.405	0.342	135,660
2023-05-29	0.395	0.405	0.390	0.400	0.337	172,410
2023-05-26	0.405	0.405	0.390	0.390	0.329	681,450
2023-05-25	0.405	0.405	0.405	0.405	0.342	48,195
2023-05-24	0.415	0.415	0.405	0.405	0.342	161,385
2023-05-23	0.415	0.415	0.410	0.410	0.346	41,790
2023-05-22	0.410	0.410	0.410	0.410	0.346	106,470
2023-05-19	0.410	0.415	0.405	0.415	0.350	55,440
2023-05-18	0.410	0.415	0.410	0.415	0.350	18,795
2023-05-17	0.410	0.415	0.405	0.405	0.342	53,550
2023-05-16	0.410	0.410	0.410	0.410	0.346	945
2023-05-15	0.415	0.415	0.410	0.410	0.346	32,760
2023-05-12	0.420	0.420	0.415	0.420	0.354	50,715
2023-05-11	0.425	0.425	0.415	0.420	0.354	89,775
2023-05-10	0.415	0.420	0.415	0.420	0.354	87,675
2023-05-09	0.410	0.415	0.410	0.410	0.346	65,940
2023-05-08	0.415	0.420	0.415	0.415	0.350	49,980
2023-05-05	0.420	0.420	0.415	0.415	0.350	41,055
2023-05-03	0.420	0.420	0.420	0.420	0.354	33,600
2023-05-02	0.415	0.425	0.415	0.420	0.354	71,610
2023-04-28	0.415	0.420	0.415	0.415	0.350	125,580
2023-04-27	0.415	0.420	0.415	0.415	0.350	150,045
2023-04-26	0.410	0.410	0.410	0.410	0.346	116,550
2023-04-25	0.410	0.415	0.405	0.415	0.350	152,250
2023-04-20	0.405	0.415	0.405	0.415	0.350	10,500
2023-04-19	0.410	0.410	0.410	0.410	0.346	37,800
2023-04-18	0.405	0.415	0.405	0.415	0.350	60,795
2023-04-17	0.410	0.410	0.410	0.410	0.346	49,140
2023-04-14	0.410	0.410	0.410	0.410	0.346	32,340

← NewerPage 14 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.