Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	0.405	0.415	0.405	0.415	0.350	147,420
2022-10-14	0.410	0.420	0.410	0.410	0.346	79,695
2022-10-13	0.420	0.420	0.410	0.410	0.346	93,240
2022-10-12	0.425	0.425	0.420	0.420	0.354	126,630
2022-10-11	0.425	0.430	0.425	0.425	0.358	83,055
2022-10-07	0.435	0.435	0.425	0.425	0.358	49,350
2022-10-06	0.425	0.440	0.425	0.435	0.367	34,860
2022-10-05	0.440	0.445	0.430	0.430	0.363	176,190
2022-10-04	0.430	0.430	0.430	0.430	0.363	77,700
2022-10-03	0.430	0.435	0.425	0.425	0.358	87,885
2022-09-30	0.430	0.435	0.430	0.435	0.367	132,300
2022-09-29	0.430	0.440	0.430	0.440	0.371	115,920
2022-09-28	0.435	0.435	0.430	0.430	0.363	163,275
2022-09-27	0.430	0.435	0.430	0.435	0.367	21,420
2022-09-26	0.440	0.440	0.435	0.435	0.367	185,850
2022-09-23	0.450	0.450	0.445	0.445	0.375	222,600
2022-09-22	0.450	0.455	0.450	0.450	0.380	126,420
2022-09-21	0.460	0.460	0.450	0.455	0.384	275,100
2022-09-20	0.455	0.460	0.455	0.460	0.388	42,525
2022-09-19	0.455	0.455	0.450	0.455	0.384	59,850
2022-09-15	0.455	0.460	0.455	0.460	0.388	63,630
2022-09-14	0.455	0.460	0.455	0.455	0.384	134,715
2022-09-13	0.455	0.460	0.455	0.455	0.384	354,480
2022-09-12	0.465	0.465	0.450	0.460	0.388	613,830
2022-09-09	0.465	0.475	0.465	0.465	0.392	223,125
2022-09-08	0.470	0.475	0.465	0.470	0.396	120,750
2022-09-07	0.470	0.470	0.465	0.470	0.396	61,635
2022-09-06	0.470	0.470	0.470	0.470	0.396	6,090
2022-09-05	0.480	0.480	0.470	0.470	0.396	71,085
2022-09-02	0.470	0.480	0.470	0.470	0.396	96,285
2022-09-01	0.470	0.470	0.470	0.470	0.396	1,260
2022-08-30	0.475	0.475	0.465	0.470	0.396	195,930
2022-08-29	0.475	0.475	0.470	0.475	0.401	139,650
2022-08-26	0.475	0.475	0.465	0.475	0.401	527,625
2022-08-25	0.475	0.480	0.475	0.475	0.401	105,315
2022-08-24	0.475	0.480	0.470	0.470	0.396	252,525
2022-08-23	0.475	0.480	0.475	0.480	0.405	107,310
2022-08-22	0.485	0.485	0.475	0.475	0.401	63,735
2022-08-19	0.480	0.485	0.475	0.485	0.409	473,760
2022-08-18	0.490	0.490	0.485	0.485	0.409	80,325
2022-08-17	0.495	0.495	0.490	0.490	0.413	291,060
2022-08-16	0.495	0.495	0.495	0.495	0.418	3,150
2022-08-15	0.495	0.495	0.495	0.495	0.418	190,050
2022-08-12	0.495	0.500	0.495	0.500	0.422	27,300
2022-08-11	0.500	0.505	0.495	0.500	0.422	244,125
2022-08-10	0.505	0.505	0.495	0.495	0.418	43,155
2022-08-09	0.500	0.505	0.500	0.505	0.426	280,140
2022-08-08	0.495	0.495	0.495	0.495	0.418	100,170
2022-08-05	0.505	0.505	0.490	0.500	0.422	89,460
2022-08-04	0.530	0.530	0.520	0.525	0.426	144,165
2022-08-03	0.520	0.530	0.515	0.530	0.430	371,385
2022-08-02	0.530	0.530	0.515	0.525	0.426	215,985
2022-08-01	0.530	0.530	0.520	0.530	0.430	261,870
2022-07-29	0.525	0.525	0.520	0.525	0.426	766,500
2022-07-28	0.510	0.525	0.505	0.520	0.422	322,350
2022-07-27	0.500	0.505	0.495	0.505	0.410	307,125
2022-07-26	0.500	0.500	0.495	0.495	0.402	100,800
2022-07-25	0.490	0.495	0.490	0.495	0.402	275,625
2022-07-22	0.495	0.495	0.485	0.495	0.402	236,775
2022-07-21	0.490	0.495	0.480	0.480	0.389	343,035

← NewerPage 17 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.