Prestar Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.30	0.30	0.29	0.30	0.30	-	577,500
May 28, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	215,600
May 26, 2026	0.31	0.31	0.31	0.31	0.31	-	273,900
May 25, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	23,200
May 22, 2026	0.31	0.31	0.31	0.31	0.31	-	39,200
May 21, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	33,800
May 20, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	10,000
May 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	56,400
May 18, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	89,300
May 14, 2026	0.32	0.32	0.32	0.32	0.32	-	16,800
May 13, 2026	0.32	0.32	0.32	0.32	0.32	-	6,000
May 11, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	304,600
May 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	100,000
May 7, 2026	0.31	0.31	0.31	0.31	0.31	-	10,000
May 6, 2026	0.31	0.31	0.31	0.31	0.31	-	25,000
May 5, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	233,200
May 4, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	1,300
Apr 30, 2026	0.32	0.34	0.32	0.32	0.32	-	82,100
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-	106,400
Apr 28, 2026	0.32	0.33	0.32	0.32	0.32	3.23%	62,600
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	-	18,400
Apr 24, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	63,600
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	0.83%	1,000
Mar 12, 2026	0.32	0.32	0.31	0.31	0.30	-	137,400