Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	0.410	0.410	0.410	0.410	0.346	32,340
2023-04-13	0.410	0.415	0.410	0.410	0.346	15,645
2023-04-12	0.415	0.415	0.410	0.410	0.346	173,250
2023-04-11	0.415	0.420	0.410	0.415	0.350	127,050
2023-04-10	0.420	0.425	0.415	0.415	0.350	91,770
2023-04-07	0.415	0.420	0.410	0.410	0.346	178,920
2023-04-06	0.410	0.410	0.405	0.410	0.346	246,750
2023-04-05	0.410	0.410	0.410	0.410	0.346	41,265
2023-04-04	0.415	0.415	0.410	0.410	0.346	105,000
2023-04-03	0.430	0.430	0.410	0.425	0.358	181,755
2023-03-31	0.410	0.430	0.410	0.430	0.363	176,085
2023-03-30	0.405	0.415	0.405	0.410	0.346	247,275
2023-03-29	0.395	0.410	0.395	0.410	0.346	188,895
2023-03-28	0.400	0.400	0.395	0.395	0.333	69,510
2023-03-27	0.400	0.400	0.390	0.400	0.337	719,145
2023-03-24	0.400	0.400	0.395	0.400	0.337	435,855
2023-03-23	0.415	0.415	0.400	0.400	0.337	2,281,545
2023-03-22	0.410	0.420	0.410	0.420	0.354	146,160
2023-03-21	0.415	0.415	0.410	0.415	0.350	115,500
2023-03-20	0.410	0.420	0.405	0.415	0.350	165,900
2023-03-17	0.405	0.410	0.405	0.410	0.346	116,235
2023-03-16	0.410	0.410	0.405	0.405	0.342	138,600
2023-03-15	0.415	0.415	0.410	0.415	0.350	53,865
2023-03-14	0.410	0.415	0.410	0.415	0.350	262,500
2023-03-13	0.415	0.420	0.415	0.415	0.350	94,500
2023-03-10	0.410	0.420	0.410	0.420	0.354	294,000
2023-03-09	0.420	0.420	0.410	0.420	0.354	193,200
2023-03-08	0.420	0.420	0.410	0.420	0.354	109,305
2023-03-07	0.410	0.420	0.410	0.420	0.354	513,975
2023-03-06	0.410	0.415	0.405	0.410	0.346	118,230
2023-03-03	0.415	0.415	0.410	0.415	0.350	247,905
2023-03-02	0.410	0.410	0.410	0.410	0.346	336,000
2023-03-01	0.405	0.415	0.405	0.410	0.346	57,225
2023-02-28	0.420	0.420	0.405	0.405	0.342	294,945
2023-02-27	0.420	0.420	0.415	0.420	0.354	55,755
2023-02-24	0.420	0.420	0.415	0.420	0.354	533,505
2023-02-23	0.430	0.430	0.410	0.415	0.350	780,675
2023-02-22	0.440	0.440	0.425	0.425	0.358	275,310
2023-02-21	0.450	0.450	0.440	0.440	0.371	438,165
2023-02-20	0.450	0.455	0.450	0.450	0.380	89,670
2023-02-17	0.455	0.455	0.445	0.450	0.380	101,220
2023-02-16	0.445	0.455	0.445	0.455	0.384	79,065
2023-02-15	0.450	0.450	0.445	0.450	0.380	75,390
2023-02-14	0.445	0.455	0.445	0.455	0.384	203,280
2023-02-13	0.440	0.450	0.440	0.440	0.371	52,500
2023-02-10	0.445	0.445	0.445	0.445	0.375	67,200
2023-02-09	0.445	0.445	0.445	0.445	0.375	31,500
2023-02-08	0.445	0.445	0.445	0.445	0.375	223,650
2023-02-07	0.470	0.470	0.440	0.445	0.375	334,425
2023-02-03	0.470	0.470	0.460	0.460	0.388	161,490
2023-02-02	0.460	0.470	0.460	0.470	0.396	164,115
2023-01-31	0.460	0.465	0.460	0.460	0.388	95,970
2023-01-30	0.480	0.480	0.470	0.470	0.396	119,280
2023-01-27	0.460	0.480	0.460	0.475	0.401	481,215
2023-01-26	0.455	0.460	0.455	0.460	0.388	150,675
2023-01-25	0.455	0.460	0.455	0.460	0.388	185,955
2023-01-20	0.450	0.455	0.450	0.455	0.384	203,595
2023-01-19	0.450	0.450	0.450	0.450	0.380	65,100
2023-01-18	0.450	0.450	0.445	0.450	0.380	133,770
2023-01-17	0.455	0.455	0.445	0.450	0.380	202,755

← NewerPage 15 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.