Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.320	0.320	0.320	0.320	0.320	0
2026-04-30	0.320	0.335	0.320	0.320	0.320	82,100
2026-04-29	0.320	0.320	0.320	0.320	0.320	106,400
2026-04-28	0.320	0.330	0.320	0.320	0.320	62,600
2026-04-27	0.310	0.310	0.310	0.310	0.310	18,400
2026-04-24	0.315	0.315	0.310	0.310	0.310	63,600
2026-04-23	0.315	0.330	0.315	0.325	0.325	426,700
2026-04-22	0.310	0.315	0.310	0.315	0.315	229,700
2026-04-21	0.310	0.310	0.310	0.310	0.310	16,800
2026-04-20	0.310	0.310	0.310	0.310	0.310	114,000
2026-04-17	0.315	0.315	0.315	0.315	0.315	21,000
2026-04-16	0.310	0.315	0.310	0.315	0.315	259,000
2026-04-15	0.305	0.310	0.305	0.310	0.310	10,000
2026-04-14	0.305	0.305	0.300	0.300	0.300	21,800
2026-04-13	0.305	0.305	0.305	0.305	0.305	25,000
2026-04-10	0.310	0.315	0.310	0.310	0.310	25,000
2026-04-09	0.305	0.310	0.305	0.310	0.310	7,100
2026-04-08	0.305	0.305	0.305	0.305	0.305	70,000
2026-04-07	0.305	0.310	0.305	0.310	0.310	190,000
2026-04-06	0.310	0.315	0.305	0.305	0.305	200,000
2026-04-03	0.300	0.300	0.300	0.300	0.300	0
2026-04-02	0.305	0.305	0.300	0.300	0.300	29,700
2026-04-01	0.300	0.305	0.300	0.305	0.305	57,700
2026-03-31	0.300	0.300	0.295	0.300	0.300	122,300
2026-03-30	0.295	0.300	0.295	0.300	0.300	7,500
2026-03-27	0.290	0.300	0.290	0.300	0.300	110,900
2026-03-26	0.295	0.295	0.285	0.290	0.290	261,200
2026-03-25	0.310	0.310	0.300	0.300	0.300	182,900
2026-03-24	0.300	0.310	0.300	0.310	0.310	32,300
2026-03-20	0.300	0.300	0.300	0.300	0.300	0
2026-03-19	0.300	0.310	0.300	0.300	0.300	121,800
2026-03-18	0.295	0.300	0.295	0.300	0.300	64,000
2026-03-17	0.305	0.305	0.295	0.295	0.295	16,700
2026-03-16	0.310	0.310	0.310	0.310	0.310	1,500
2026-03-13	0.305	0.305	0.305	0.305	0.305	1,000
2026-03-12	0.320	0.320	0.310	0.310	0.303	137,400
2026-03-11	0.310	0.320	0.305	0.310	0.303	124,600
2026-03-09	0.310	0.315	0.290	0.315	0.307	313,700
2026-03-06	0.310	0.310	0.310	0.310	0.303	10,000
2026-03-05	0.310	0.320	0.310	0.310	0.303	82,000
2026-03-04	0.315	0.315	0.310	0.310	0.303	69,500
2026-03-03	0.315	0.315	0.310	0.310	0.303	149,500
2026-03-02	0.310	0.315	0.305	0.315	0.307	473,400
2026-02-27	0.305	0.310	0.300	0.310	0.303	272,200
2026-02-26	0.305	0.310	0.305	0.310	0.303	157,300
2026-02-25	0.310	0.310	0.305	0.305	0.298	171,800
2026-02-24	0.305	0.310	0.300	0.310	0.303	149,300
2026-02-23	0.305	0.310	0.300	0.305	0.298	250,000
2026-02-20	0.305	0.305	0.305	0.305	0.298	13,100
2026-02-19	0.305	0.305	0.305	0.305	0.298	50,000
2026-02-16	0.305	0.305	0.305	0.305	0.298	32,000
2026-02-13	0.305	0.305	0.300	0.300	0.293	38,500
2026-02-12	0.295	0.305	0.295	0.305	0.298	34,200
2026-02-11	0.300	0.300	0.300	0.300	0.293	193,900
2026-02-10	0.295	0.305	0.295	0.305	0.298	337,800
2026-02-09	0.295	0.295	0.295	0.295	0.288	61,200
2026-02-06	0.290	0.295	0.290	0.295	0.288	38,900
2026-02-05	0.295	0.300	0.295	0.295	0.288	132,500
2026-02-04	0.295	0.300	0.295	0.300	0.293	283,700
2026-02-03	0.300	0.300	0.300	0.300	0.293	65,000

← NewerPage 3 of 5 · 247 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.