Prestar Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-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
Feb 4, 2026	0.30	0.30	0.30	0.30	0.29	-	283,700
Feb 3, 2026	0.30	0.30	0.30	0.30	0.29	-	65,000
Jan 30, 2026	0.30	0.30	0.30	0.30	0.29	-	70,000
Jan 29, 2026	0.30	0.30	0.30	0.30	0.29	-	22,800
Jan 28, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	123,300
Jan 27, 2026	0.31	0.31	0.31	0.31	0.30	-	60,000
Jan 26, 2026	0.30	0.31	0.30	0.31	0.30	-	88,900
Jan 23, 2026	0.31	0.31	0.31	0.31	0.30	-	20,000
Jan 22, 2026	0.31	0.31	0.30	0.31	0.30	-	30,800
Jan 21, 2026	0.31	0.31	0.31	0.31	0.30	-	10,500
Jan 20, 2026	0.31	0.31	0.31	0.31	0.30	-1.61%	34,300
Jan 19, 2026	0.31	0.31	0.31	0.31	0.30	-	12,600
Jan 16, 2026	0.30	0.31	0.30	0.31	0.30	3.33%	58,600
Jan 15, 2026	0.31	0.31	0.30	0.30	0.29	-	171,700
Jan 14, 2026	0.30	0.30	0.30	0.30	0.29	1.69%	70,000
Jan 13, 2026	0.30	0.30	0.30	0.30	0.29	-	131,300
Jan 12, 2026	0.29	0.30	0.29	0.30	0.29	1.72%	610,800
Jan 9, 2026	0.30	0.30	0.29	0.29	0.28	-3.33%	123,400
Jan 8, 2026	0.30	0.30	0.30	0.30	0.29	1.69%	30,000
Jan 7, 2026	0.30	0.30	0.30	0.30	0.29	-1.67%	10,300
Jan 6, 2026	0.30	0.30	0.30	0.30	0.29	-	31,700
Jan 2, 2026	0.30	0.30	0.30	0.30	0.29	1.69%	35,500
Dec 30, 2025	0.30	0.30	0.30	0.30	0.29	-1.67%	15,000
Dec 29, 2025	0.30	0.31	0.30	0.30	0.29	-1.64%	333,600
Dec 26, 2025	0.30	0.31	0.30	0.31	0.30	-	32,500
Dec 24, 2025	0.31	0.31	0.30	0.31	0.30	1.67%	129,000
Dec 23, 2025	0.30	0.31	0.30	0.30	0.29	-1.64%	410,000
Dec 19, 2025	0.31	0.31	0.31	0.31	0.30	-	100
Dec 18, 2025	0.31	0.31	0.31	0.31	0.30	-	59,000
Dec 17, 2025	0.31	0.31	0.31	0.31	0.30	-	20,000
Dec 16, 2025	0.31	0.31	0.30	0.31	0.30	-	328,300
Dec 12, 2025	0.31	0.31	0.31	0.31	0.30	1.67%	3,200
Dec 11, 2025	0.31	0.31	0.30	0.30	0.29	-1.64%	73,100
Dec 10, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	24,500
Dec 9, 2025	0.31	0.31	0.31	0.31	0.30	-	47,600
Dec 8, 2025	0.31	0.31	0.31	0.31	0.30	-	31,900
Dec 5, 2025	0.32	0.32	0.31	0.31	0.30	-1.59%	52,000
Dec 4, 2025	0.31	0.32	0.31	0.32	0.31	-1.56%	5,900
Dec 3, 2025	0.32	0.32	0.32	0.32	0.31	-	11,000
Dec 2, 2025	0.32	0.32	0.32	0.32	0.31	1.59%	12,200
Dec 1, 2025	0.32	0.32	0.32	0.32	0.31	-1.56%	107,500
Nov 28, 2025	0.33	0.33	0.32	0.32	0.31	-1.54%	89,500
Nov 27, 2025	0.33	0.33	0.32	0.33	0.32	8.33%	379,200
Nov 26, 2025	0.30	0.30	0.30	0.30	0.29	-	88,800
Nov 25, 2025	0.32	0.32	0.30	0.30	0.29	-1.64%	464,200
Nov 24, 2025	0.31	0.31	0.31	0.31	0.30	-	208,500
Nov 21, 2025	0.31	0.31	0.31	0.31	0.30	-4.69%	30,000