Prestar Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	426,700
Apr 22, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	229,700
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-	16,800
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	114,000
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	-	21,000
Apr 16, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	259,000
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	10,000
Apr 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	21,800
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	25,000
Apr 10, 2026	0.31	0.32	0.31	0.31	0.31	-	25,000
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	7,100
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	70,000
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	190,000
Apr 6, 2026	0.31	0.32	0.31	0.31	0.31	1.67%	200,000
Apr 2, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	29,700
Apr 1, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	57,700
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-	122,300
Mar 30, 2026	0.30	0.30	0.30	0.30	0.30	-	7,500
Mar 27, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	110,900
Mar 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	261,200
Mar 25, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	182,900
Mar 24, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	32,300
Mar 19, 2026	0.30	0.31	0.30	0.30	0.30	-	121,800
Mar 18, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	64,000
Mar 17, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	16,700
Mar 16, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	1,500
Mar 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	1,000
Mar 12, 2026	0.32	0.32	0.31	0.31	0.30	-	137,400
Mar 11, 2026	0.31	0.32	0.31	0.31	0.30	-1.59%	124,600
Mar 9, 2026	0.31	0.32	0.29	0.32	0.31	1.61%	313,700
Mar 6, 2026	0.31	0.31	0.31	0.31	0.30	-	10,000
Mar 5, 2026	0.31	0.32	0.31	0.31	0.30	-	82,000
Mar 4, 2026	0.32	0.32	0.31	0.31	0.30	-	69,500
Mar 3, 2026	0.32	0.32	0.31	0.31	0.30	-1.59%	149,500
Mar 2, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	473,400
Feb 27, 2026	0.31	0.31	0.30	0.31	0.30	-	272,200
Feb 26, 2026	0.31	0.31	0.31	0.31	0.30	1.64%	157,300
Feb 25, 2026	0.31	0.31	0.31	0.31	0.30	-1.61%	171,800
Feb 24, 2026	0.31	0.31	0.30	0.31	0.30	1.64%	149,300
Feb 23, 2026	0.31	0.31	0.30	0.31	0.30	-	250,000
Feb 20, 2026	0.31	0.31	0.31	0.31	0.30	-	13,100
Feb 19, 2026	0.31	0.31	0.31	0.31	0.30	-	50,000
Feb 16, 2026	0.31	0.31	0.31	0.31	0.30	1.67%	32,000
Feb 13, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	38,500
Feb 12, 2026	0.30	0.31	0.30	0.31	0.30	1.67%	34,200
Feb 11, 2026	0.30	0.30	0.30	0.30	0.29	-1.64%	193,900
Feb 10, 2026	0.30	0.31	0.30	0.31	0.30	3.39%	337,800
Feb 9, 2026	0.30	0.30	0.30	0.30	0.29	-	61,200
Feb 6, 2026	0.29	0.30	0.29	0.30	0.29	-	38,900
Feb 5, 2026	0.30	0.30	0.30	0.30	0.29	-1.67%	132,500