Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.650	0.650	0.630	0.645	0.523	1,458,975
2022-01-19	0.620	0.650	0.620	0.650	0.527	813,015
2022-01-17	0.645	0.650	0.625	0.630	0.511	723,240
2022-01-14	0.650	0.650	0.630	0.645	0.523	1,320,900
2022-01-13	0.640	0.650	0.640	0.645	0.523	1,350,405
2022-01-12	0.620	0.645	0.620	0.635	0.515	700,035
2022-01-11	0.605	0.625	0.605	0.615	0.499	1,166,760
2022-01-10	0.605	0.610	0.605	0.605	0.491	811,020
2022-01-07	0.640	0.640	0.620	0.620	0.503	406,665
2022-01-06	0.660	0.660	0.645	0.650	0.511	1,077,090
2022-01-05	0.670	0.675	0.650	0.665	0.523	2,459,940
2022-01-04	0.650	0.675	0.645	0.660	0.519	3,675,315
2022-01-03	0.610	0.650	0.610	0.640	0.503	1,762,215
2021-12-31	0.605	0.620	0.605	0.610	0.480	603,855
2021-12-30	0.590	0.605	0.590	0.605	0.476	700,980
2021-12-29	0.605	0.605	0.595	0.600	0.472	221,025
2021-12-28	0.575	0.605	0.575	0.605	0.476	668,010
2021-12-27	0.585	0.585	0.580	0.580	0.456	108,255
2021-12-24	0.580	0.585	0.575	0.585	0.460	108,675
2021-12-23	0.585	0.590	0.580	0.585	0.460	85,470
2021-12-22	0.585	0.585	0.585	0.585	0.460	36,750
2021-12-21	0.580	0.590	0.575	0.585	0.460	181,650
2021-12-20	0.595	0.600	0.585	0.585	0.460	217,770
2021-12-17	0.600	0.600	0.590	0.595	0.468	146,685
2021-12-16	0.595	0.595	0.590	0.590	0.464	171,255
2021-12-15	0.580	0.595	0.580	0.590	0.464	460,530
2021-12-14	0.570	0.580	0.570	0.580	0.456	268,170
2021-12-13	0.570	0.575	0.570	0.570	0.448	180,075
2021-12-10	0.575	0.580	0.565	0.570	0.448	173,250
2021-12-09	0.580	0.580	0.570	0.570	0.448	374,535
2021-12-08	0.570	0.580	0.570	0.580	0.456	273,210
2021-12-07	0.565	0.580	0.565	0.570	0.448	309,435
2021-12-06	0.555	0.565	0.550	0.560	0.440	525,105
2021-12-02	0.555	0.555	0.545	0.550	0.433	323,190
2021-12-01	0.565	0.565	0.550	0.560	0.440	708,120
2021-11-30	0.570	0.585	0.560	0.565	0.444	1,069,740
2021-11-29	0.565	0.565	0.530	0.565	0.444	1,451,835
2021-11-26	0.605	0.610	0.570	0.570	0.448	2,793,315
2021-11-25	0.630	0.635	0.600	0.605	0.476	1,774,605
2021-11-24	0.620	0.630	0.620	0.625	0.491	4,224,255
2021-11-23	0.600	0.620	0.600	0.615	0.484	1,570,065
2021-11-22	0.605	0.605	0.595	0.600	0.472	631,890
2021-11-19	0.615	0.615	0.600	0.605	0.476	1,694,805
2021-11-18	0.590	0.605	0.590	0.600	0.472	1,026,690
2021-11-17	0.595	0.625	0.585	0.590	0.464	2,848,335
2021-11-16	0.595	0.600	0.590	0.595	0.468	685,650
2021-11-15	0.615	0.615	0.590	0.595	0.468	1,782,585
2021-11-12	0.615	0.620	0.605	0.610	0.480	1,305,675
2021-11-11	0.590	0.620	0.590	0.610	0.480	1,383,480
2021-11-10	0.615	0.625	0.595	0.595	0.468	3,131,835
2021-11-09	0.625	0.625	0.615	0.620	0.488	315,945
2021-11-08	0.615	0.645	0.610	0.625	0.491	975,135
2021-11-05	0.610	0.615	0.600	0.615	0.484	952,350
2021-11-03	0.630	0.635	0.610	0.610	0.480	1,769,775
2021-11-02	0.630	0.635	0.630	0.635	0.499	481,005
2021-11-01	0.640	0.640	0.625	0.630	0.495	708,645
2021-10-29	0.640	0.650	0.635	0.640	0.503	710,745
2021-10-28	0.635	0.650	0.630	0.640	0.503	990,465
2021-10-27	0.670	0.670	0.635	0.640	0.503	1,811,355
2021-10-26	0.635	0.670	0.630	0.670	0.527	2,752,995

← NewerPage 20 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.