Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.285	0.285	0.285	0.285	0.285	0
2026-07-23	0.285	0.290	0.285	0.285	0.285	191,100
2026-07-22	0.285	0.290	0.285	0.290	0.290	28,400
2026-07-21	0.285	0.285	0.285	0.285	0.285	30,400
2026-07-20	0.285	0.285	0.285	0.285	0.285	0
2026-07-17	0.285	0.290	0.285	0.285	0.285	46,200
2026-07-16	0.285	0.285	0.285	0.285	0.285	46,600
2026-07-15	0.285	0.290	0.285	0.285	0.285	35,400
2026-07-14	0.290	0.290	0.290	0.290	0.290	0
2026-07-13	0.290	0.290	0.290	0.290	0.290	0
2026-07-10	0.285	0.290	0.285	0.290	0.290	135,000
2026-07-09	0.295	0.295	0.280	0.285	0.285	265,000
2026-07-08	0.295	0.295	0.295	0.295	0.295	200
2026-07-07	0.295	0.295	0.295	0.295	0.295	0
2026-07-06	0.295	0.295	0.295	0.295	0.295	11,500
2026-07-03	0.290	0.290	0.290	0.290	0.290	34,700
2026-07-02	0.295	0.295	0.295	0.295	0.295	100,000
2026-07-01	0.295	0.295	0.295	0.295	0.295	77,600
2026-06-30	0.295	0.295	0.295	0.295	0.295	22,400
2026-06-29	0.295	0.295	0.290	0.295	0.295	87,600
2026-06-26	0.295	0.295	0.295	0.295	0.295	216,600
2026-06-25	0.295	0.295	0.295	0.295	0.295	151,700
2026-06-24	0.295	0.295	0.295	0.295	0.295	100
2026-06-23	0.295	0.295	0.295	0.295	0.295	21,000
2026-06-22	0.300	0.300	0.295	0.295	0.295	35,800
2026-06-19	0.305	0.305	0.295	0.295	0.295	17,600
2026-06-18	0.300	0.300	0.295	0.295	0.295	126,900
2026-06-17	0.300	0.300	0.300	0.300	0.300	0
2026-06-16	0.300	0.300	0.300	0.300	0.300	19,000
2026-06-15	0.295	0.295	0.295	0.295	0.295	66,500
2026-06-12	0.300	0.300	0.300	0.300	0.300	6,800
2026-06-11	0.300	0.300	0.300	0.300	0.300	23,000
2026-06-10	0.295	0.295	0.295	0.295	0.295	86,800
2026-06-09	0.295	0.295	0.295	0.295	0.295	15,200
2026-06-08	0.295	0.300	0.295	0.300	0.300	90,200
2026-06-05	0.295	0.295	0.295	0.295	0.295	139,800
2026-06-04	0.295	0.295	0.295	0.295	0.295	22,400
2026-06-03	0.300	0.300	0.295	0.295	0.295	435,300
2026-06-02	0.300	0.300	0.300	0.300	0.300	0
2026-06-01	0.300	0.300	0.300	0.300	0.300	0
2026-05-29	0.300	0.300	0.290	0.300	0.300	577,500
2026-05-28	0.305	0.310	0.300	0.300	0.300	215,600
2026-05-27	0.305	0.305	0.305	0.305	0.305	0
2026-05-26	0.305	0.305	0.305	0.305	0.305	273,900
2026-05-25	0.315	0.315	0.305	0.305	0.305	23,200
2026-05-22	0.305	0.310	0.305	0.310	0.310	39,200
2026-05-21	0.310	0.310	0.310	0.310	0.310	33,800
2026-05-20	0.320	0.320	0.320	0.320	0.320	10,000
2026-05-19	0.320	0.320	0.310	0.310	0.310	56,400
2026-05-18	0.315	0.320	0.315	0.320	0.320	89,300
2026-05-15	0.315	0.315	0.315	0.315	0.315	0
2026-05-14	0.315	0.315	0.315	0.315	0.315	16,800
2026-05-13	0.315	0.315	0.315	0.315	0.315	6,000
2026-05-12	0.315	0.315	0.315	0.315	0.315	0
2026-05-11	0.310	0.320	0.310	0.315	0.315	304,600
2026-05-08	0.305	0.305	0.305	0.305	0.305	100,000
2026-05-07	0.310	0.310	0.310	0.310	0.310	10,000
2026-05-06	0.310	0.310	0.310	0.310	0.310	25,000
2026-05-05	0.315	0.315	0.310	0.310	0.310	233,200
2026-05-04	0.315	0.315	0.315	0.315	0.315	1,300

← NewerPage 2 of 21 · 1,205 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.