Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.345	0.350	0.345	0.350	0.342	157,700
2025-07-25	0.345	0.355	0.345	0.355	0.346	19,700
2025-07-24	0.355	0.360	0.350	0.350	0.342	318,600
2025-07-23	0.340	0.360	0.340	0.355	0.346	796,400
2025-07-22	0.340	0.350	0.340	0.340	0.332	33,500
2025-07-21	0.340	0.345	0.340	0.345	0.337	27,800
2025-07-18	0.340	0.350	0.340	0.350	0.342	46,800
2025-07-17	0.340	0.350	0.340	0.340	0.332	25,200
2025-07-15	0.340	0.350	0.340	0.350	0.342	371,500
2025-07-14	0.355	0.355	0.340	0.340	0.332	16,800
2025-07-11	0.340	0.350	0.340	0.350	0.342	56,000
2025-07-09	0.335	0.360	0.335	0.360	0.351	25,800
2025-07-07	0.335	0.350	0.335	0.350	0.342	20,100
2025-07-04	0.360	0.360	0.360	0.360	0.351	100
2025-07-03	0.355	0.355	0.340	0.355	0.346	1,200
2025-07-02	0.345	0.350	0.340	0.340	0.332	114,700
2025-07-01	0.360	0.360	0.350	0.350	0.342	27,000
2025-06-26	0.360	0.360	0.360	0.360	0.351	100,100
2025-06-25	0.340	0.360	0.340	0.355	0.346	196,300
2025-06-24	0.340	0.340	0.330	0.340	0.332	14,500
2025-06-23	0.330	0.335	0.330	0.335	0.327	135,200
2025-06-20	0.335	0.340	0.335	0.335	0.327	44,700
2025-06-19	0.340	0.340	0.335	0.335	0.327	410,200
2025-06-18	0.340	0.345	0.335	0.335	0.327	79,900
2025-06-17	0.345	0.350	0.340	0.340	0.332	265,200
2025-06-16	0.345	0.345	0.340	0.345	0.337	191,200
2025-06-13	0.345	0.360	0.335	0.350	0.342	310,000
2025-06-12	0.345	0.345	0.335	0.345	0.337	171,700
2025-06-11	0.335	0.340	0.335	0.340	0.332	248,500
2025-06-10	0.335	0.340	0.325	0.330	0.322	141,500
2025-06-09	0.335	0.335	0.330	0.330	0.322	5,000
2025-06-06	0.340	0.340	0.320	0.320	0.312	55,600
2025-06-05	0.340	0.340	0.330	0.335	0.327	215,600
2025-06-04	0.330	0.340	0.330	0.340	0.332	320,100
2025-06-03	0.335	0.335	0.330	0.335	0.327	91,100
2025-05-30	0.320	0.320	0.310	0.320	0.312	211,400
2025-05-29	0.310	0.325	0.310	0.325	0.317	140,500
2025-05-28	0.325	0.325	0.325	0.325	0.317	27,600
2025-05-27	0.315	0.325	0.310	0.320	0.312	128,900
2025-05-26	0.345	0.345	0.305	0.310	0.303	1,650,700
2025-05-22	0.345	0.360	0.345	0.360	0.351	63,600
2025-05-21	0.350	0.350	0.350	0.350	0.342	30,000
2025-05-20	0.360	0.360	0.350	0.350	0.342	32,000
2025-05-19	0.355	0.355	0.350	0.355	0.346	39,900
2025-05-16	0.355	0.365	0.355	0.360	0.351	144,200
2025-05-15	0.370	0.375	0.360	0.360	0.351	198,000
2025-05-14	0.360	0.370	0.360	0.360	0.351	36,500
2025-05-13	0.360	0.360	0.345	0.360	0.351	339,400
2025-05-09	0.355	0.360	0.350	0.360	0.351	36,600
2025-05-07	0.360	0.360	0.360	0.360	0.351	2,900
2025-05-06	0.360	0.360	0.355	0.360	0.351	10,700
2025-05-05	0.345	0.355	0.345	0.355	0.346	170,300
2025-05-02	0.350	0.355	0.345	0.345	0.337	113,600
2025-04-30	0.355	0.360	0.350	0.360	0.351	47,100
2025-04-29	0.355	0.355	0.350	0.355	0.346	14,700
2025-04-28	0.350	0.360	0.340	0.360	0.351	19,400
2025-04-25	0.350	0.350	0.350	0.350	0.342	6,000
2025-04-24	0.350	0.355	0.350	0.355	0.346	25,600
2025-04-22	0.340	0.355	0.340	0.355	0.346	103,000
2025-04-21	0.355	0.355	0.345	0.350	0.342	71,300

← NewerPage 6 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.