P.A. Resources Berhad (KLSE:PA)
Malaysia · Delayed Price · Currency is MYR 0.1650
-0.0050 (-2.94%)
At close: Oct 27, 2025
P.A. Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 2,403,000 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 2,846,300 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 2,224,400 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,688,200 |
| Oct 21, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 17,413,200 |
| Oct 17, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 8,496,500 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,346,200 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 536,100 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,594,700 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,880,000 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 552,000 |
| Oct 9, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,728,600 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,947,400 |
| Oct 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,790,300 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,874,200 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,520,600 |
| Oct 2, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 3,241,100 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,394,500 |
| Sep 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,101,700 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,348,300 |
| Sep 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 5,206,600 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,533,600 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,887,100 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 2,051,000 |
| Sep 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 10,230,900 |
| Sep 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,518,500 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,105,900 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,014,200 |
| Sep 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,092,300 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 9,827,200 |
| Sep 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 136,500 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 480,500 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 5,522,300 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,117,500 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 2,299,300 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 282,500 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,033,000 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | -2.94% | 2,742,700 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,104,000 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,965,700 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | 2.94% | 4,570,900 |
| Aug 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 12,531,600 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,062,900 |
| Aug 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 970,200 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,706,500 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 449,100 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 241,100 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 2,035,600 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 1,021,800 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | -3.13% | 7,852,700 |