Prestar Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	32,000
Feb 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	38,500
Feb 12, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	34,200
Feb 11, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	193,900
Feb 10, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	337,800
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	-	61,200
Feb 6, 2026	0.29	0.30	0.29	0.30	0.30	-	38,900
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	132,500
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-	283,700
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-	65,000
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-	70,000
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	-	22,800
Jan 28, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	123,300
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	-	60,000
Jan 26, 2026	0.30	0.31	0.30	0.31	0.31	-	88,900
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-	20,000
Jan 22, 2026	0.31	0.31	0.30	0.31	0.31	-	30,800
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	10,500
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	34,300
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-	12,600
Jan 16, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	58,600
Jan 15, 2026	0.31	0.31	0.30	0.30	0.30	-	171,700
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	70,000
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-	131,300
Jan 12, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	610,800
Jan 9, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	123,400
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	30,000
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	10,300
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	-	31,700
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	35,500
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	15,000
Dec 29, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	333,600
Dec 26, 2025	0.30	0.31	0.30	0.31	0.31	-	32,500
Dec 24, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	129,000
Dec 23, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	410,000
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-	100
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	59,000
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-	20,000
Dec 16, 2025	0.31	0.31	0.30	0.31	0.31	-	328,300
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	3,200
Dec 11, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	73,100
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	24,500
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	-	47,600
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-	31,900
Dec 5, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	52,000
Dec 4, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	5,900
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-	11,000
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	12,200
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	107,500
Nov 28, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	89,500