Prestar Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	0.29	0.29	0.29	0.29	0.29	-	130,100
Aug 6, 2026	0.29	0.29	0.29	0.29	0.29	-	92,500
Aug 5, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	12,400
Aug 4, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	14,200
Aug 3, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	209,700
Jul 31, 2026	0.29	0.29	0.29	0.29	0.29	-	45,600
Jul 30, 2026	0.29	0.29	0.29	0.29	0.29	-	52,000
Jul 29, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	18,800
Jul 27, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	131,000
Jul 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	191,100
Jul 22, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	28,400
Jul 21, 2026	0.29	0.29	0.29	0.29	0.29	-	30,400
Jul 17, 2026	0.29	0.29	0.29	0.29	0.29	-	46,200
Jul 16, 2026	0.29	0.29	0.29	0.29	0.29	-	46,600
Jul 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	35,400
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	135,000
Jul 9, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	265,000
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-	200
Jul 6, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	11,500
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	34,700
Jul 2, 2026	0.30	0.30	0.30	0.30	0.30	-	100,000
Jul 1, 2026	0.30	0.30	0.30	0.30	0.30	-	77,600
Jun 30, 2026	0.30	0.30	0.30	0.30	0.30	-	22,400
Jun 29, 2026	0.30	0.30	0.29	0.30	0.30	-	87,600
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-	216,600
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	-	151,700
Jun 24, 2026	0.30	0.30	0.30	0.30	0.30	-	100
Jun 23, 2026	0.30	0.30	0.30	0.30	0.30	-	21,000
Jun 22, 2026	0.30	0.30	0.30	0.30	0.30	-	35,800
Jun 19, 2026	0.31	0.31	0.30	0.30	0.30	-	17,600
Jun 18, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	126,900
Jun 16, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	19,000
Jun 15, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	66,500
Jun 12, 2026	0.30	0.30	0.30	0.30	0.30	-	6,800
Jun 11, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	23,000
Jun 10, 2026	0.30	0.30	0.30	0.30	0.30	-	86,800
Jun 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	15,200