Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	0.360	0.360	0.340	0.355	0.346	24,200
2025-04-17	0.355	0.355	0.335	0.335	0.327	30,400
2025-04-16	0.345	0.345	0.340	0.340	0.332	3,500
2025-04-15	0.350	0.350	0.350	0.350	0.342	3,300
2025-04-14	0.340	0.340	0.335	0.335	0.327	44,600
2025-04-11	0.335	0.335	0.330	0.330	0.322	60,000
2025-04-10	0.340	0.355	0.335	0.335	0.327	119,000
2025-04-09	0.330	0.360	0.330	0.360	0.351	115,800
2025-04-07	0.360	0.365	0.330	0.360	0.351	67,500
2025-04-04	0.350	0.380	0.350	0.380	0.371	43,500
2025-04-03	0.355	0.355	0.355	0.355	0.346	10,000
2025-04-02	0.380	0.385	0.380	0.385	0.376	15,000
2025-03-24	0.350	0.390	0.350	0.390	0.381	58,400
2025-03-21	0.350	0.350	0.350	0.350	0.342	4,200
2025-03-20	0.395	0.395	0.395	0.395	0.385	100
2025-03-19	0.360	0.425	0.350	0.350	0.342	59,000
2025-03-17	0.360	0.360	0.350	0.350	0.342	10,000
2025-03-14	0.335	0.365	0.335	0.365	0.356	25,200
2025-03-13	0.330	0.330	0.330	0.330	0.322	9,000
2025-03-12	0.325	0.350	0.325	0.350	0.342	30,100
2025-03-11	0.350	0.355	0.350	0.350	0.342	154,100
2025-03-10	0.360	0.360	0.360	0.360	0.346	25,500
2025-03-07	0.360	0.360	0.360	0.360	0.346	15,000
2025-03-06	0.370	0.370	0.370	0.370	0.356	50,000
2025-03-05	0.370	0.370	0.360	0.360	0.346	62,500
2025-03-04	0.375	0.375	0.355	0.355	0.342	91,400
2025-03-03	0.380	0.380	0.375	0.375	0.361	7,700
2025-02-27	0.365	0.375	0.365	0.375	0.361	33,000
2025-02-26	0.360	0.365	0.350	0.365	0.351	128,800
2025-02-25	0.365	0.365	0.360	0.360	0.346	30,700
2025-02-24	0.375	0.375	0.365	0.365	0.351	27,300
2025-02-21	0.380	0.380	0.370	0.375	0.361	436,900
2025-02-20	0.375	0.380	0.375	0.380	0.366	145,800
2025-02-19	0.380	0.380	0.380	0.380	0.366	98,500
2025-02-18	0.385	0.385	0.380	0.380	0.366	30,000
2025-02-14	0.385	0.400	0.385	0.390	0.375	2,000
2025-02-13	0.385	0.385	0.385	0.385	0.371	3,100
2025-02-10	0.385	0.400	0.385	0.400	0.385	2,700
2025-02-07	0.400	0.400	0.400	0.400	0.385	2,600
2025-02-06	0.380	0.400	0.380	0.400	0.385	11,400
2025-02-05	0.380	0.405	0.380	0.390	0.375	81,700
2025-02-04	0.375	0.375	0.375	0.375	0.361	10,500
2025-02-03	0.380	0.390	0.375	0.375	0.361	57,000
2025-01-31	0.375	0.375	0.375	0.375	0.361	3,600
2025-01-27	0.380	0.390	0.380	0.380	0.366	67,800
2025-01-24	0.380	0.380	0.380	0.380	0.366	1,600
2025-01-23	0.380	0.390	0.380	0.390	0.375	28,600
2025-01-22	0.380	0.385	0.380	0.380	0.366	30,400
2025-01-21	0.385	0.385	0.385	0.385	0.371	47,200
2025-01-20	0.375	0.385	0.375	0.385	0.371	180,000
2025-01-17	0.385	0.385	0.380	0.380	0.366	90,900
2025-01-16	0.390	0.390	0.375	0.385	0.371	100,700
2025-01-15	0.380	0.385	0.375	0.375	0.361	156,800
2025-01-14	0.385	0.385	0.380	0.380	0.366	36,800
2025-01-13	0.385	0.390	0.380	0.380	0.366	32,200
2025-01-10	0.390	0.390	0.385	0.390	0.375	20,700
2025-01-09	0.395	0.395	0.385	0.385	0.371	83,500
2025-01-08	0.395	0.395	0.390	0.395	0.380	41,800
2025-01-07	0.395	0.395	0.390	0.390	0.375	8,800
2025-01-06	0.390	0.400	0.390	0.395	0.380	63,300

← NewerPage 7 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.