Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.315	0.320	0.315	0.320	0.312	121,200
2025-10-29	0.320	0.320	0.315	0.315	0.307	41,700
2025-10-28	0.320	0.320	0.320	0.320	0.312	19,300
2025-10-27	0.320	0.320	0.320	0.320	0.312	40,700
2025-10-24	0.320	0.325	0.320	0.320	0.312	16,000
2025-10-23	0.315	0.315	0.315	0.315	0.307	300
2025-10-22	0.315	0.320	0.315	0.315	0.307	48,800
2025-10-21	0.320	0.320	0.315	0.315	0.307	90,000
2025-10-17	0.320	0.320	0.320	0.320	0.312	10,000
2025-10-16	0.320	0.320	0.315	0.320	0.312	19,700
2025-10-15	0.320	0.325	0.320	0.320	0.312	84,800
2025-10-14	0.325	0.325	0.325	0.325	0.317	33,500
2025-10-13	0.325	0.325	0.325	0.325	0.317	1,500
2025-10-10	0.330	0.330	0.330	0.330	0.322	29,400
2025-10-09	0.330	0.330	0.330	0.330	0.322	83,700
2025-10-08	0.330	0.330	0.330	0.330	0.322	114,900
2025-10-07	0.330	0.335	0.330	0.335	0.327	59,600
2025-10-03	0.340	0.350	0.340	0.350	0.342	45,500
2025-10-02	0.325	0.330	0.325	0.330	0.322	20,300
2025-10-01	0.325	0.325	0.325	0.325	0.317	22,300
2025-09-30	0.330	0.330	0.330	0.330	0.322	50,000
2025-09-29	0.330	0.330	0.325	0.330	0.322	130,700
2025-09-26	0.330	0.330	0.325	0.330	0.322	55,000
2025-09-25	0.330	0.335	0.330	0.330	0.322	172,200
2025-09-23	0.320	0.320	0.320	0.320	0.312	13,400
2025-09-22	0.320	0.320	0.320	0.320	0.312	48,000
2025-09-19	0.320	0.330	0.320	0.320	0.312	23,500
2025-09-18	0.325	0.335	0.315	0.335	0.327	120,300
2025-09-17	0.315	0.325	0.315	0.325	0.317	32,000
2025-09-12	0.315	0.315	0.315	0.315	0.307	2,100
2025-09-11	0.315	0.315	0.315	0.315	0.307	4,900
2025-09-10	0.315	0.315	0.310	0.310	0.303	36,300
2025-09-09	0.315	0.315	0.315	0.315	0.307	26,800
2025-09-08	0.320	0.320	0.320	0.320	0.312	43,000
2025-09-04	0.310	0.315	0.310	0.315	0.307	88,400
2025-09-03	0.310	0.315	0.310	0.315	0.307	8,700
2025-09-02	0.315	0.320	0.310	0.320	0.312	645,800
2025-08-29	0.320	0.320	0.315	0.315	0.307	134,700
2025-08-28	0.320	0.335	0.320	0.325	0.317	539,700
2025-08-27	0.325	0.325	0.320	0.320	0.312	63,600
2025-08-26	0.330	0.330	0.325	0.325	0.317	33,000
2025-08-25	0.335	0.335	0.330	0.330	0.322	18,000
2025-08-22	0.330	0.335	0.330	0.335	0.327	27,600
2025-08-21	0.330	0.335	0.330	0.335	0.327	22,400
2025-08-20	0.335	0.335	0.330	0.335	0.327	22,300
2025-08-19	0.335	0.335	0.330	0.330	0.322	65,500
2025-08-18	0.330	0.330	0.330	0.330	0.322	65,200
2025-08-15	0.335	0.340	0.335	0.340	0.332	1,100
2025-08-14	0.335	0.340	0.335	0.335	0.327	35,400
2025-08-13	0.330	0.340	0.330	0.340	0.332	24,400
2025-08-12	0.335	0.340	0.330	0.340	0.332	227,500
2025-08-11	0.340	0.340	0.335	0.340	0.332	77,200
2025-08-08	0.340	0.340	0.340	0.340	0.332	17,400
2025-08-07	0.345	0.345	0.340	0.340	0.332	20,000
2025-08-05	0.335	0.345	0.335	0.345	0.337	63,000
2025-08-04	0.340	0.340	0.340	0.340	0.332	71,900
2025-08-01	0.340	0.340	0.340	0.340	0.332	78,100
2025-07-31	0.340	0.340	0.340	0.340	0.332	17,200
2025-07-30	0.340	0.340	0.340	0.340	0.332	15,700
2025-07-29	0.345	0.345	0.340	0.340	0.332	28,300

← NewerPage 5 of 21 · 1,206 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.