Prestar Resources Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.280	0.280	0.275	0.275	0.275	275,800
2026-10-15	0.285	0.285	0.280	0.280	0.280	54,600
2026-10-14	0.280	0.280	0.280	0.280	0.280	85,700
2026-10-13	0.285	0.285	0.280	0.280	0.280	21,500
2026-10-12	0.280	0.285	0.280	0.285	0.285	64,500
2026-10-09	0.285	0.290	0.285	0.290	0.290	665,600
2026-10-08	0.285	0.285	0.285	0.285	0.285	698,000
2026-10-07	0.295	0.295	0.290	0.290	0.290	648,500
2026-10-06	0.295	0.295	0.295	0.295	0.295	52,500
2026-10-05	0.295	0.295	0.295	0.295	0.295	244,700
2026-10-02	0.300	0.305	0.295	0.295	0.295	368,400
2026-10-01	0.300	0.305	0.295	0.305	0.305	33,200
2026-09-30	0.295	0.305	0.295	0.305	0.305	10,600
2026-09-29	0.300	0.300	0.300	0.300	0.300	10,000
2026-09-28	0.300	0.300	0.300	0.300	0.300	165,400
2026-09-25	0.295	0.295	0.295	0.295	0.295	0
2026-09-24	0.295	0.295	0.295	0.295	0.295	47,900
2026-09-23	0.295	0.300	0.295	0.295	0.295	61,100
2026-09-22	0.290	0.295	0.290	0.295	0.295	26,000
2026-09-21	0.290	0.290	0.290	0.290	0.290	63,800

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.