Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-18	0.635	0.650	0.635	0.640	0.519	2,320,815
2022-04-15	0.625	0.645	0.625	0.635	0.515	2,111,970
2022-04-14	0.630	0.630	0.620	0.625	0.507	570,360
2022-04-13	0.640	0.645	0.630	0.630	0.511	1,384,005
2022-04-12	0.610	0.635	0.610	0.635	0.515	1,917,615
2022-04-11	0.640	0.650	0.610	0.610	0.495	4,917,255
2022-04-08	0.640	0.645	0.630	0.635	0.515	2,081,415
2022-04-07	0.650	0.655	0.635	0.635	0.515	2,502,465
2022-04-06	0.630	0.665	0.630	0.650	0.527	4,865,385
2022-04-05	0.640	0.640	0.625	0.630	0.511	1,727,670
2022-04-04	0.630	0.640	0.625	0.640	0.519	1,885,695
2022-04-01	0.620	0.630	0.615	0.625	0.507	704,655
2022-03-31	0.615	0.625	0.615	0.625	0.507	596,190
2022-03-30	0.620	0.625	0.615	0.615	0.499	375,690
2022-03-29	0.630	0.630	0.610	0.615	0.499	1,079,610
2022-03-28	0.640	0.640	0.625	0.630	0.511	739,725
2022-03-25	0.640	0.645	0.630	0.640	0.519	1,261,155
2022-03-24	0.630	0.650	0.630	0.635	0.515	2,563,260
2022-03-23	0.620	0.635	0.615	0.630	0.511	2,457,000
2022-03-22	0.615	0.625	0.610	0.615	0.499	1,516,095
2022-03-21	0.615	0.625	0.605	0.610	0.495	1,704,675
2022-03-18	0.615	0.620	0.610	0.610	0.495	847,140
2022-03-17	0.615	0.620	0.610	0.615	0.499	720,510
2022-03-16	0.590	0.610	0.585	0.610	0.495	1,196,370
2022-03-15	0.605	0.605	0.585	0.590	0.479	2,183,580
2022-03-14	0.620	0.630	0.605	0.610	0.495	1,839,810
2022-03-11	0.610	0.630	0.610	0.620	0.503	1,381,275
2022-03-10	0.625	0.625	0.610	0.610	0.495	1,771,140
2022-03-09	0.600	0.630	0.600	0.620	0.503	4,370,625
2022-03-08	0.665	0.665	0.600	0.600	0.487	12,011,054
2022-03-07	0.725	0.740	0.660	0.675	0.548	11,536,664
2022-03-04	0.695	0.725	0.695	0.715	0.580	15,147,404
2022-03-03	0.665	0.690	0.660	0.690	0.560	4,546,185
2022-03-02	0.655	0.665	0.645	0.665	0.540	2,314,620
2022-03-01	0.670	0.680	0.635	0.665	0.540	4,458,300
2022-02-28	0.695	0.700	0.670	0.670	0.544	3,275,790
2022-02-25	0.700	0.710	0.685	0.700	0.568	3,190,320
2022-02-24	0.700	0.715	0.655	0.700	0.568	13,917,329
2022-02-23	0.680	0.690	0.670	0.675	0.548	2,269,575
2022-02-22	0.650	0.675	0.640	0.675	0.548	3,736,425
2022-02-21	0.655	0.660	0.640	0.650	0.527	2,448,390
2022-02-18	0.670	0.675	0.655	0.660	0.535	3,468,570
2022-02-17	0.685	0.685	0.660	0.680	0.552	2,688,525
2022-02-16	0.675	0.685	0.665	0.685	0.556	1,732,500
2022-02-15	0.690	0.695	0.670	0.670	0.544	2,953,440
2022-02-14	0.705	0.710	0.690	0.705	0.572	1,576,890
2022-02-11	0.690	0.710	0.680	0.710	0.576	2,014,110
2022-02-10	0.690	0.700	0.680	0.695	0.564	3,382,050
2022-02-09	0.705	0.710	0.690	0.690	0.560	3,218,145
2022-02-08	0.680	0.700	0.675	0.700	0.568	4,826,850
2022-02-07	0.680	0.690	0.670	0.675	0.548	3,526,530
2022-02-04	0.645	0.680	0.640	0.670	0.544	5,985,420
2022-02-03	0.625	0.640	0.620	0.635	0.515	1,199,415
2022-01-31	0.615	0.625	0.615	0.625	0.507	246,960
2022-01-28	0.630	0.635	0.615	0.615	0.499	1,189,125
2022-01-27	0.620	0.645	0.620	0.635	0.515	3,287,445
2022-01-26	0.635	0.635	0.615	0.630	0.511	1,442,385
2022-01-25	0.630	0.640	0.615	0.640	0.519	1,373,820
2022-01-24	0.640	0.645	0.630	0.635	0.515	874,335
2022-01-21	0.635	0.645	0.635	0.645	0.523	811,230

← NewerPage 19 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.