Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.455	0.460	0.455	0.455	0.384	120,120
2023-01-13	0.450	0.470	0.450	0.460	0.388	1,016,295
2023-01-12	0.450	0.455	0.445	0.450	0.380	268,275
2023-01-11	0.430	0.455	0.430	0.455	0.384	651,000
2023-01-10	0.435	0.435	0.430	0.435	0.367	58,590
2023-01-09	0.430	0.435	0.430	0.435	0.367	167,370
2023-01-06	0.425	0.425	0.420	0.425	0.358	22,050
2023-01-05	0.420	0.430	0.420	0.425	0.358	85,470
2023-01-04	0.420	0.425	0.420	0.425	0.358	25,410
2023-01-03	0.425	0.425	0.425	0.425	0.358	3,150
2022-12-30	0.425	0.430	0.425	0.425	0.358	18,795
2022-12-29	0.430	0.430	0.425	0.425	0.358	96,600
2022-12-28	0.425	0.430	0.425	0.430	0.363	36,435
2022-12-27	0.435	0.435	0.430	0.430	0.363	214,935
2022-12-23	0.440	0.440	0.435	0.435	0.367	15,330
2022-12-22	0.440	0.440	0.435	0.435	0.367	192,045
2022-12-21	0.435	0.445	0.430	0.445	0.375	454,230
2022-12-20	0.420	0.435	0.420	0.430	0.363	317,520
2022-12-19	0.425	0.425	0.420	0.420	0.354	60,270
2022-12-16	0.415	0.420	0.415	0.420	0.354	78,120
2022-12-15	0.415	0.420	0.415	0.420	0.354	219,240
2022-12-14	0.415	0.420	0.415	0.415	0.350	86,730
2022-12-13	0.410	0.420	0.410	0.415	0.350	278,355
2022-12-12	0.415	0.415	0.410	0.415	0.350	178,500
2022-12-09	0.420	0.420	0.415	0.415	0.350	70,770
2022-12-08	0.420	0.420	0.410	0.410	0.346	422,730
2022-12-07	0.420	0.420	0.420	0.420	0.354	439,005
2022-12-06	0.415	0.420	0.415	0.420	0.354	91,875
2022-12-05	0.420	0.420	0.415	0.415	0.350	748,125
2022-12-02	0.415	0.420	0.415	0.420	0.354	501,480
2022-12-01	0.410	0.420	0.405	0.415	0.350	287,280
2022-11-30	0.415	0.420	0.405	0.405	0.342	470,610
2022-11-29	0.420	0.420	0.410	0.415	0.350	429,975
2022-11-25	0.425	0.430	0.405	0.420	0.354	1,553,580
2022-11-24	0.430	0.445	0.430	0.445	0.375	313,320
2022-11-23	0.445	0.445	0.430	0.430	0.363	686,595
2022-11-22	0.450	0.450	0.440	0.440	0.371	221,865
2022-11-21	0.445	0.455	0.440	0.450	0.380	132,510
2022-11-17	0.460	0.465	0.445	0.450	0.380	305,340
2022-11-16	0.450	0.470	0.450	0.460	0.388	950,670
2022-11-15	0.430	0.445	0.430	0.440	0.371	136,395
2022-11-14	0.435	0.435	0.430	0.430	0.363	16,275
2022-11-11	0.445	0.445	0.430	0.430	0.363	283,815
2022-11-10	0.440	0.440	0.440	0.440	0.371	36,750
2022-11-09	0.445	0.445	0.440	0.440	0.371	47,355
2022-11-08	0.435	0.440	0.435	0.440	0.371	46,410
2022-11-07	0.425	0.435	0.425	0.435	0.367	62,685
2022-11-04	0.420	0.435	0.420	0.430	0.363	73,500
2022-11-03	0.425	0.425	0.425	0.425	0.358	27,300
2022-11-02	0.425	0.435	0.425	0.435	0.367	5,250
2022-11-01	0.435	0.435	0.425	0.425	0.358	93,450
2022-10-31	0.440	0.440	0.435	0.435	0.367	86,625
2022-10-28	0.440	0.445	0.435	0.435	0.367	117,915
2022-10-27	0.430	0.445	0.425	0.440	0.371	408,555
2022-10-26	0.430	0.430	0.425	0.430	0.363	69,090
2022-10-25	0.420	0.435	0.420	0.430	0.363	19,005
2022-10-21	0.430	0.440	0.430	0.430	0.363	85,050
2022-10-20	0.445	0.445	0.430	0.430	0.363	57,330
2022-10-19	0.420	0.445	0.420	0.445	0.375	41,685
2022-10-18	0.415	0.420	0.415	0.420	0.354	69,510

← NewerPage 16 of 21 · 1,207 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.