P.A. Resources Berhad (KLSE:PA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1700
+0.0100 (6.25%)
At close: Sep 3, 2025

P.A. Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.170.170.170.170.17-2,117,500
Sep 3, 20250.170.170.160.170.176.25%2,299,300
Sep 2, 20250.160.170.160.160.16-282,500
Aug 29, 20250.170.170.160.160.16-3.03%1,033,000
Aug 28, 20250.170.170.160.170.17-2.94%2,742,700
Aug 27, 20250.170.170.170.170.17-1,104,000
Aug 26, 20250.180.180.170.170.17-2.86%2,965,700
Aug 25, 20250.180.180.170.180.182.94%4,570,900
Aug 22, 20250.170.180.170.170.176.25%12,531,600
Aug 21, 20250.170.170.160.160.16-1,062,900
Aug 20, 20250.160.170.160.160.16-970,200
Aug 19, 20250.160.160.160.160.16-3,706,500
Aug 18, 20250.160.160.160.160.16-449,100
Aug 15, 20250.160.160.160.160.163.23%241,100
Aug 14, 20250.160.160.160.160.16-2,035,600
Aug 13, 20250.160.160.160.160.16-1,021,800
Aug 12, 20250.160.160.150.160.16-3.13%7,852,700
Aug 11, 20250.160.160.160.160.16-3.03%4,654,700
Aug 8, 20250.170.170.160.170.17-2,188,800
Aug 7, 20250.170.170.160.170.17-2.94%5,590,400
Aug 6, 20250.170.180.170.170.17-2.86%4,182,300
Aug 5, 20250.170.180.170.180.18-392,000
Aug 4, 20250.180.180.170.180.18-681,800
Aug 1, 20250.180.180.170.180.18-2,590,600
Jul 31, 20250.170.180.170.180.182.94%876,700
Jul 30, 20250.180.180.170.170.17-2.86%3,479,900
Jul 29, 20250.180.180.170.180.18-695,900
Jul 28, 20250.180.180.170.180.18-1,277,100
Jul 25, 20250.180.180.180.180.18-1,585,500
Jul 24, 20250.180.180.180.180.18-2,727,400
Jul 23, 20250.180.180.170.180.18-4,690,400
Jul 22, 20250.170.180.170.180.18-1,235,400
Jul 21, 20250.180.180.170.180.182.94%1,403,700
Jul 18, 20250.180.180.170.170.17-2.86%2,632,300
Jul 17, 20250.180.180.170.180.182.94%3,227,100
Jul 16, 20250.180.180.170.170.17-2.86%1,069,200
Jul 15, 20250.180.180.170.180.18-1,371,100
Jul 14, 20250.180.180.180.180.18-2,072,500
Jul 11, 20250.180.180.180.180.18-2.78%325,200
Jul 10, 20250.180.180.180.180.182.86%673,000
Jul 9, 20250.180.180.180.180.18-393,000
Jul 8, 20250.180.180.170.180.18-2,096,500
Jul 7, 20250.180.180.180.180.18-2.78%423,900
Jul 4, 20250.190.190.180.180.18-1,051,900
Jul 3, 20250.180.180.180.180.18-3,174,700
Jul 2, 20250.180.180.180.180.18-691,300
Jul 1, 20250.180.180.170.180.182.86%3,490,000
Jun 30, 20250.180.180.180.180.18-641,600
Jun 26, 20250.180.180.180.180.18-400,100
Jun 25, 20250.180.180.180.180.18-912,900