P.A. Resources Berhad (KLSE:PA)
Malaysia · Delayed Price · Currency is MYR 0.2250
-0.0100 (-4.26%)
At close: Aug 28, 2026
P.A. Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 11,090,200 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 10,745,000 |
| Aug 26, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 27,908,800 |
| Aug 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 29,317,400 |
| Aug 21, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 4,994,300 |
| Aug 20, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.65% | 23,260,400 |
| Aug 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 2,386,400 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 4,930,600 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 5,712,800 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 6,089,900 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 10,166,100 |
| Aug 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 11,962,000 |
| Aug 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 8,351,800 |
| Aug 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 13,977,400 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 3,094,600 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,017,800 |
| Aug 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 3,921,300 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 7,579,900 |
| Aug 3, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 4,988,200 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 2,503,900 |
| Jul 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,136,100 |
| Jul 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,909,300 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 3,566,000 |
| Jul 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 3,912,800 |
| Jul 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 3,951,600 |
| Jul 23, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 9,008,100 |
| Jul 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 14,082,200 |
| Jul 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 4,636,300 |
| Jul 20, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 10,620,200 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 6,604,700 |
| Jul 16, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 6,860,800 |
| Jul 15, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | 8.11% | 47,450,000 |
| Jul 14, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 16,900,400 |
| Jul 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 2,456,900 |
| Jul 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 5,125,400 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,288,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 2,505,600 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,431,000 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 794,300 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 933,200 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,443,100 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 572,200 |
| Jun 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,730,800 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 723,100 |
| Jun 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,693,600 |
| Jun 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,118,700 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 953,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 5,094,300 |
| Jun 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,205,300 |
| Jun 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,622,100 |