Prestar Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.27	0.27	0.27	0.27	0.27	-	20,300
Oct 28, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	3,200
Oct 26, 2026	0.28	0.28	0.28	0.28	0.28	-	7,100
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	64,300
Oct 20, 2026	0.29	0.29	0.29	0.29	0.29	3.64%	5,000
Oct 16, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	275,800
Oct 15, 2026	0.29	0.29	0.28	0.28	0.28	-	54,600
Oct 14, 2026	0.28	0.28	0.28	0.28	0.28	-	85,700
Oct 13, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	21,500
Oct 12, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	64,500
Oct 9, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	665,600
Oct 8, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	698,000
Oct 7, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	648,500
Oct 6, 2026	0.30	0.30	0.30	0.30	0.30	-	52,500
Oct 5, 2026	0.30	0.30	0.30	0.30	0.30	-	244,700
Oct 2, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	368,400
Oct 1, 2026	0.30	0.31	0.30	0.31	0.31	-	33,200
Sep 30, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	10,600
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Sep 28, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	165,400
Sep 24, 2026	0.30	0.30	0.30	0.30	0.30	-	47,900
Sep 23, 2026	0.30	0.30	0.30	0.30	0.30	-	61,100
Sep 22, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	26,000
Sep 21, 2026	0.29	0.29	0.29	0.29	0.29	-	63,800
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	-	140,500
Sep 17, 2026	0.29	0.30	0.29	0.29	0.29	-	363,300
Sep 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	44,600
Sep 14, 2026	0.30	0.30	0.30	0.30	0.30	-	83,900
Sep 11, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	13,300
Sep 10, 2026	0.29	0.30	0.29	0.29	0.29	-	74,700
Sep 9, 2026	0.29	0.29	0.29	0.29	0.29	-	2,700
Sep 8, 2026	0.29	0.29	0.29	0.29	0.29	-	200
Sep 7, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	76,700
Sep 4, 2026	0.30	0.30	0.29	0.30	0.30	-	674,600
Sep 3, 2026	0.29	0.30	0.29	0.30	0.30	-	16,000
Sep 2, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	258,000
Sep 1, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	46,100
Aug 28, 2026	0.30	0.30	0.30	0.30	0.30	-	37,000
Aug 27, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	186,000
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	28,000
Aug 24, 2026	0.29	0.29	0.29	0.29	0.29	-	63,100
Aug 21, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	84,700
Aug 20, 2026	0.30	0.30	0.30	0.30	0.30	-	42,000
Aug 18, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	230,300
Aug 17, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	4,000
Aug 14, 2026	0.29	0.29	0.29	0.29	0.29	-	22,000
Aug 13, 2026	0.30	0.30	0.29	0.29	0.29	-	38,500
Aug 12, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	40,600
Aug 11, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	15,900
Aug 10, 2026	0.29	0.29	0.29	0.29	0.29	-	20,300