Prestar Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-08	0.420	0.420	0.420	0.420	0.394	48,000
2024-10-07	0.420	0.420	0.420	0.420	0.394	54,500
2024-10-04	0.415	0.415	0.415	0.415	0.390	16,800
2024-10-03	0.420	0.420	0.415	0.415	0.390	95,800
2024-10-02	0.420	0.420	0.415	0.420	0.394	58,800
2024-10-01	0.420	0.425	0.420	0.425	0.399	19,900
2024-09-30	0.420	0.425	0.415	0.425	0.399	39,400
2024-09-27	0.420	0.420	0.420	0.420	0.394	41,100
2024-09-26	0.420	0.420	0.420	0.420	0.394	7,200
2024-09-25	0.420	0.420	0.420	0.420	0.394	11,000
2024-09-24	0.420	0.420	0.420	0.420	0.394	67,800
2024-09-23	0.420	0.420	0.420	0.420	0.394	102,700
2024-09-20	0.425	0.430	0.420	0.430	0.404	69,800
2024-09-19	0.430	0.430	0.430	0.430	0.404	3,600
2024-09-17	0.420	0.425	0.420	0.425	0.399	26,800
2024-09-13	0.415	0.420	0.410	0.420	0.394	123,200
2024-09-12	0.415	0.415	0.415	0.415	0.390	52,800
2024-09-11	0.420	0.420	0.415	0.415	0.390	135,300
2024-09-10	0.420	0.420	0.420	0.420	0.394	7,900
2024-09-09	0.420	0.425	0.420	0.425	0.399	44,600
2024-09-06	0.415	0.430	0.415	0.420	0.394	151,200
2024-09-05	0.405	0.420	0.405	0.415	0.390	188,800
2024-09-04	0.430	0.430	0.400	0.410	0.385	297,200
2024-09-03	0.440	0.440	0.435	0.435	0.408	130,900
2024-08-30	0.435	0.435	0.435	0.435	0.408	90,500
2024-08-29	0.440	0.440	0.435	0.435	0.408	320,000
2024-08-28	0.450	0.450	0.445	0.450	0.423	117,500
2024-08-27	0.450	0.450	0.445	0.445	0.418	38,900
2024-08-26	0.445	0.455	0.440	0.455	0.427	134,200
2024-08-23	0.440	0.450	0.440	0.445	0.418	178,800
2024-08-22	0.455	0.460	0.450	0.450	0.423	46,700
2024-08-21	0.450	0.455	0.450	0.455	0.427	68,200
2024-08-20	0.455	0.455	0.450	0.450	0.423	64,600
2024-08-19	0.460	0.460	0.455	0.455	0.427	91,700
2024-08-16	0.450	0.460	0.450	0.460	0.432	39,000
2024-08-15	0.455	0.455	0.450	0.450	0.423	22,600
2024-08-14	0.460	0.460	0.450	0.450	0.423	33,700
2024-08-13	0.455	0.460	0.455	0.460	0.432	10,000
2024-08-12	0.460	0.460	0.460	0.460	0.432	180,000
2024-08-09	0.470	0.470	0.460	0.465	0.437	160,800
2024-08-08	0.460	0.460	0.460	0.460	0.432	19,200
2024-08-07	0.455	0.465	0.450	0.465	0.437	240,900
2024-08-06	0.430	0.455	0.415	0.455	0.427	1,004,400
2024-08-05	0.460	0.460	0.425	0.425	0.399	1,788,400
2024-08-02	0.485	0.485	0.470	0.470	0.441	908,300
2024-07-31	0.490	0.490	0.490	0.490	0.460	84,600
2024-07-30	0.485	0.495	0.485	0.490	0.460	147,300
2024-07-29	0.495	0.500	0.490	0.490	0.460	497,800
2024-07-26	0.495	0.500	0.495	0.500	0.469	183,500
2024-07-25	0.495	0.495	0.495	0.495	0.465	91,300
2024-07-24	0.495	0.510	0.495	0.500	0.469	481,200
2024-07-23	0.500	0.500	0.495	0.495	0.465	23,900
2024-07-22	0.515	0.515	0.495	0.500	0.469	464,600
2024-07-19	0.515	0.515	0.510	0.510	0.479	429,000
2024-07-18	0.515	0.515	0.510	0.515	0.484	366,200
2024-07-17	0.500	0.520	0.495	0.515	0.484	1,911,600
2024-07-16	0.505	0.505	0.495	0.500	0.469	128,000
2024-07-15	0.500	0.505	0.500	0.500	0.469	281,100
2024-07-12	0.495	0.495	0.495	0.495	0.465	178,900
2024-07-11	0.500	0.500	0.495	0.495	0.465	207,900

← NewerPage 9 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.