Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	0.400	0.400	0.390	0.395	0.380	140,900
2025-01-02	0.385	0.400	0.385	0.390	0.375	48,300
2024-12-31	0.390	0.390	0.380	0.385	0.371	79,500
2024-12-30	0.400	0.400	0.385	0.390	0.375	50,500
2024-12-27	0.400	0.400	0.385	0.385	0.371	3,100
2024-12-26	0.380	0.380	0.380	0.380	0.366	5,800
2024-12-24	0.385	0.385	0.375	0.375	0.361	110,900
2024-12-23	0.380	0.385	0.380	0.385	0.371	77,400
2024-12-20	0.390	0.390	0.380	0.385	0.371	367,100
2024-12-19	0.400	0.400	0.385	0.385	0.371	165,600
2024-12-18	0.400	0.405	0.390	0.390	0.375	27,100
2024-12-17	0.390	0.395	0.390	0.390	0.375	51,500
2024-12-16	0.400	0.400	0.390	0.400	0.385	83,000
2024-12-13	0.385	0.405	0.385	0.395	0.380	56,800
2024-12-12	0.390	0.390	0.385	0.385	0.371	194,700
2024-12-11	0.395	0.395	0.385	0.390	0.375	105,000
2024-12-10	0.400	0.400	0.390	0.400	0.385	49,200
2024-12-09	0.400	0.410	0.400	0.410	0.385	4,600
2024-12-06	0.400	0.400	0.400	0.400	0.376	75,000
2024-12-05	0.395	0.405	0.395	0.400	0.376	207,000
2024-12-04	0.400	0.405	0.395	0.400	0.376	105,800
2024-12-03	0.410	0.410	0.400	0.400	0.376	26,400
2024-12-02	0.405	0.405	0.400	0.405	0.380	65,800
2024-11-29	0.400	0.405	0.400	0.405	0.380	51,700
2024-11-28	0.400	0.400	0.400	0.400	0.376	144,300
2024-11-27	0.400	0.405	0.400	0.400	0.376	104,500
2024-11-26	0.400	0.405	0.400	0.400	0.376	37,600
2024-11-25	0.400	0.405	0.400	0.400	0.376	119,800
2024-11-22	0.395	0.405	0.390	0.405	0.380	62,000
2024-11-21	0.400	0.400	0.395	0.395	0.371	5,300
2024-11-20	0.400	0.405	0.395	0.400	0.376	49,600
2024-11-19	0.395	0.405	0.395	0.405	0.380	37,000
2024-11-18	0.395	0.400	0.395	0.400	0.376	94,600
2024-11-15	0.395	0.400	0.395	0.400	0.376	42,500
2024-11-14	0.410	0.410	0.395	0.395	0.371	56,200
2024-11-13	0.405	0.410	0.400	0.410	0.385	67,000
2024-11-12	0.400	0.410	0.400	0.410	0.385	21,300
2024-11-11	0.405	0.410	0.405	0.410	0.385	24,800
2024-11-08	0.405	0.405	0.405	0.405	0.380	25,300
2024-11-07	0.410	0.410	0.405	0.405	0.380	76,300
2024-11-06	0.400	0.400	0.400	0.400	0.376	35,000
2024-11-05	0.410	0.410	0.410	0.410	0.385	14,300
2024-11-04	0.405	0.405	0.400	0.400	0.376	41,700
2024-11-01	0.405	0.405	0.400	0.405	0.380	190,100
2024-10-30	0.400	0.410	0.400	0.405	0.380	62,200
2024-10-29	0.405	0.405	0.400	0.400	0.376	11,700
2024-10-28	0.400	0.405	0.400	0.400	0.376	117,200
2024-10-25	0.400	0.400	0.400	0.400	0.376	10,000
2024-10-24	0.410	0.410	0.405	0.410	0.385	62,900
2024-10-23	0.415	0.415	0.405	0.405	0.380	16,000
2024-10-22	0.410	0.410	0.410	0.410	0.385	5,000
2024-10-21	0.415	0.415	0.410	0.410	0.385	51,300
2024-10-18	0.415	0.415	0.415	0.415	0.390	2,100
2024-10-17	0.410	0.415	0.410	0.415	0.390	36,500
2024-10-16	0.405	0.415	0.405	0.415	0.390	17,300
2024-10-15	0.410	0.410	0.410	0.410	0.385	16,400
2024-10-14	0.405	0.410	0.405	0.410	0.385	51,600
2024-10-11	0.410	0.415	0.410	0.410	0.385	131,000
2024-10-10	0.415	0.415	0.415	0.415	0.390	138,000
2024-10-09	0.420	0.420	0.420	0.420	0.394	76,300

← NewerPage 8 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.