Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.480	0.495	0.480	0.485	0.394	345,240
2022-07-19	0.470	0.480	0.470	0.480	0.389	220,185
2022-07-18	0.465	0.485	0.465	0.470	0.381	183,435
2022-07-15	0.485	0.485	0.470	0.475	0.385	438,165
2022-07-14	0.495	0.495	0.470	0.475	0.385	147,945
2022-07-13	0.495	0.495	0.470	0.480	0.389	434,595
2022-07-12	0.485	0.490	0.475	0.475	0.385	402,675
2022-07-08	0.500	0.500	0.490	0.495	0.402	117,285
2022-07-07	0.485	0.505	0.485	0.490	0.398	427,035
2022-07-06	0.500	0.510	0.480	0.500	0.406	275,625
2022-07-05	0.510	0.510	0.500	0.510	0.414	74,970
2022-07-04	0.510	0.510	0.500	0.510	0.414	85,260
2022-07-01	0.510	0.515	0.510	0.515	0.418	20,475
2022-06-30	0.515	0.525	0.505	0.515	0.418	404,985
2022-06-29	0.520	0.520	0.500	0.515	0.418	394,590
2022-06-28	0.500	0.520	0.500	0.515	0.418	461,895
2022-06-27	0.500	0.505	0.495	0.500	0.406	271,845
2022-06-24	0.485	0.490	0.485	0.490	0.398	37,065
2022-06-23	0.490	0.490	0.480	0.480	0.389	356,895
2022-06-22	0.490	0.495	0.480	0.495	0.402	511,560
2022-06-21	0.470	0.490	0.470	0.490	0.398	465,570
2022-06-20	0.465	0.475	0.460	0.465	0.377	413,805
2022-06-17	0.465	0.475	0.460	0.475	0.385	596,610
2022-06-16	0.500	0.510	0.470	0.480	0.389	2,315,670
2022-06-15	0.515	0.520	0.490	0.500	0.406	1,364,895
2022-06-14	0.520	0.530	0.515	0.520	0.422	538,860
2022-06-13	0.550	0.550	0.520	0.530	0.430	1,413,300
2022-06-10	0.550	0.555	0.545	0.550	0.446	219,135
2022-06-09	0.545	0.555	0.545	0.555	0.450	61,320
2022-06-08	0.545	0.550	0.545	0.545	0.442	192,570
2022-06-07	0.550	0.555	0.545	0.545	0.442	330,225
2022-06-03	0.555	0.560	0.550	0.550	0.446	738,360
2022-06-02	0.545	0.550	0.545	0.550	0.446	499,380
2022-06-01	0.545	0.555	0.540	0.550	0.446	948,570
2022-05-31	0.545	0.550	0.540	0.540	0.438	1,080,450
2022-05-30	0.560	0.560	0.545	0.545	0.442	863,310
2022-05-27	0.565	0.570	0.555	0.560	0.454	1,001,595
2022-05-26	0.585	0.585	0.560	0.565	0.458	2,600,640
2022-05-25	0.590	0.595	0.590	0.590	0.479	203,175
2022-05-24	0.595	0.595	0.590	0.595	0.483	398,160
2022-05-23	0.595	0.595	0.590	0.590	0.479	189,525
2022-05-20	0.595	0.600	0.590	0.600	0.487	127,575
2022-05-19	0.600	0.600	0.585	0.595	0.483	608,685
2022-05-18	0.595	0.610	0.590	0.610	0.495	575,085
2022-05-17	0.585	0.590	0.580	0.590	0.479	382,095
2022-05-13	0.580	0.595	0.580	0.595	0.483	436,590
2022-05-12	0.595	0.600	0.580	0.585	0.475	1,042,545
2022-05-11	0.600	0.605	0.590	0.595	0.483	325,080
2022-05-10	0.595	0.600	0.590	0.600	0.487	966,525
2022-05-09	0.620	0.620	0.595	0.600	0.487	1,730,925
2022-05-06	0.620	0.620	0.610	0.615	0.499	603,015
2022-05-05	0.630	0.630	0.620	0.620	0.503	500,535
2022-04-29	0.630	0.630	0.620	0.625	0.507	387,135
2022-04-28	0.625	0.630	0.620	0.625	0.507	665,490
2022-04-27	0.610	0.620	0.605	0.620	0.503	1,071,105
2022-04-26	0.625	0.630	0.615	0.620	0.503	1,144,290
2022-04-25	0.630	0.630	0.615	0.620	0.503	2,819,145
2022-04-22	0.655	0.660	0.640	0.650	0.527	1,312,290
2022-04-21	0.680	0.680	0.650	0.650	0.527	3,333,960
2022-04-20	0.645	0.670	0.645	0.670	0.544	6,605,235

← NewerPage 18 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.