PT Resources Holdings Berhad (KLSE:PTRB)
Malaysia · Delayed Price · Currency is MYR 0.2300
-0.0050 (-2.13%)
At close: Sep 23, 2026
KLSE:PTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 7,900 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 39,000 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 11,100 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,000 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Sep 11, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 69,800 |
| Sep 7, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 51,500 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 91,100 |
| Aug 28, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 290,200 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 11,000 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Aug 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 21,100 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 31,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -7.41% | 88,000 |
| Aug 19, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 49,800 |
| Aug 17, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 95,000 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 148,000 |
| Aug 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,500 |
| Aug 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 20,000 |
| Aug 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 100 |
| Aug 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 40,000 |
| Aug 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 60,000 |
| Aug 6, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 210,000 |
| Aug 5, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 318,300 |
| Aug 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 18.52% | 8,000 |
| Aug 3, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 110,000 |
| Jul 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 23,000 |
| Jul 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,700 |
| Jul 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,000 |
| Jul 24, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 201,700 |
| Jul 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 3,000 |
| Jul 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 15,000 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 29,000 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 15,000 |
| Jul 16, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 105,000 |
| Jul 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 44,100 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 120,000 |
| Jul 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 30,000 |
| Jul 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 280,000 |
| Jul 2, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 127,000 |
| Jun 29, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 480,900 |
| Jun 26, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 543,100 |
| Jun 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| Jun 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 26,600 |
| Jun 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 35,000 |
| Jun 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 38,800 |
| Jun 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Jun 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 400,500 |
| Jun 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 81,100 |