P.A. Resources Berhad (KLSE:PA)
Malaysia · Delayed Price · Currency is MYR 0.1600
+0.0050 (3.23%)
At close: Sep 26, 2025
P.A. Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 4,654,700 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | - | 2,188,800 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | -2.94% | 5,590,400 |
| Aug 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 4,182,300 |
| Aug 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | - | 392,000 |
| Aug 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | - | 681,800 |
| Aug 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | - | 2,590,600 |
| Jul 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 2.94% | 876,700 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 3,479,900 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | - | 695,900 |
| Jul 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | - | 1,277,100 |
| Jul 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | - | 1,585,500 |
| Jul 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | - | 2,727,400 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | - | 4,690,400 |
| Jul 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | - | 1,235,400 |
| Jul 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | 2.94% | 1,403,700 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,632,300 |
| Jul 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | 2.94% | 3,227,100 |
| Jul 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,069,200 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | - | 1,371,100 |