Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.295	0.300	0.295	0.300	0.293	70,000
2026-01-29	0.300	0.300	0.300	0.300	0.293	22,800
2026-01-28	0.305	0.305	0.300	0.300	0.293	123,300
2026-01-27	0.305	0.305	0.305	0.305	0.298	60,000
2026-01-26	0.300	0.305	0.300	0.305	0.298	88,900
2026-01-23	0.305	0.305	0.305	0.305	0.298	20,000
2026-01-22	0.305	0.305	0.300	0.305	0.298	30,800
2026-01-21	0.305	0.310	0.305	0.305	0.298	10,500
2026-01-20	0.305	0.305	0.305	0.305	0.298	34,300
2026-01-19	0.305	0.310	0.305	0.310	0.303	12,600
2026-01-16	0.295	0.310	0.295	0.310	0.303	58,600
2026-01-15	0.310	0.310	0.300	0.300	0.293	171,700
2026-01-14	0.300	0.300	0.300	0.300	0.293	70,000
2026-01-13	0.300	0.300	0.295	0.295	0.288	131,300
2026-01-12	0.290	0.300	0.290	0.295	0.288	610,800
2026-01-09	0.300	0.300	0.290	0.290	0.283	123,400
2026-01-08	0.295	0.300	0.295	0.300	0.293	30,000
2026-01-07	0.300	0.300	0.295	0.295	0.288	10,300
2026-01-06	0.295	0.300	0.295	0.300	0.293	31,700
2026-01-02	0.295	0.300	0.295	0.300	0.293	35,500
2025-12-30	0.300	0.300	0.295	0.295	0.288	15,000
2025-12-29	0.300	0.305	0.300	0.300	0.293	333,600
2025-12-26	0.300	0.305	0.300	0.305	0.298	32,500
2025-12-24	0.305	0.305	0.300	0.305	0.298	129,000
2025-12-23	0.300	0.305	0.300	0.300	0.293	410,000
2025-12-19	0.305	0.305	0.305	0.305	0.298	100
2025-12-18	0.305	0.305	0.305	0.305	0.298	59,000
2025-12-17	0.305	0.305	0.305	0.305	0.298	20,000
2025-12-16	0.305	0.305	0.300	0.305	0.298	328,300
2025-12-12	0.310	0.310	0.305	0.305	0.298	3,200
2025-12-11	0.305	0.305	0.300	0.300	0.293	73,100
2025-12-10	0.310	0.310	0.305	0.305	0.298	24,500
2025-12-09	0.310	0.310	0.310	0.310	0.303	47,600
2025-12-08	0.310	0.310	0.310	0.310	0.303	31,900
2025-12-05	0.315	0.315	0.310	0.310	0.303	52,000
2025-12-04	0.310	0.315	0.310	0.315	0.307	5,900
2025-12-03	0.320	0.320	0.320	0.320	0.312	11,000
2025-12-02	0.315	0.320	0.315	0.320	0.312	12,200
2025-12-01	0.315	0.320	0.315	0.315	0.307	107,500
2025-11-28	0.330	0.330	0.320	0.320	0.312	89,500
2025-11-27	0.325	0.325	0.315	0.325	0.317	379,200
2025-11-26	0.300	0.300	0.300	0.300	0.293	88,800
2025-11-25	0.320	0.320	0.300	0.300	0.293	464,200
2025-11-24	0.305	0.305	0.305	0.305	0.298	208,500
2025-11-21	0.310	0.310	0.305	0.305	0.298	30,000
2025-11-20	0.305	0.320	0.305	0.320	0.312	11,900
2025-11-19	0.300	0.300	0.300	0.300	0.293	43,000
2025-11-18	0.300	0.300	0.300	0.300	0.293	5,200
2025-11-17	0.310	0.310	0.305	0.305	0.298	8,800
2025-11-14	0.300	0.300	0.300	0.300	0.293	20,000
2025-11-13	0.300	0.315	0.300	0.315	0.307	27,000
2025-11-12	0.315	0.315	0.300	0.300	0.293	16,900
2025-11-10	0.300	0.315	0.300	0.315	0.307	23,000
2025-11-07	0.285	0.300	0.285	0.300	0.293	58,600
2025-11-06	0.310	0.310	0.280	0.295	0.288	569,400
2025-11-05	0.310	0.310	0.310	0.310	0.303	39,400
2025-11-04	0.310	0.310	0.310	0.310	0.303	26,000
2025-11-03	0.310	0.320	0.310	0.320	0.312	87,300
2025-10-31	0.315	0.320	0.315	0.315	0.307	29,300
2025-10-30	0.315	0.320	0.315	0.320	0.312	121,200

← NewerPage 4 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.