PT Resources Holdings Bhd.(MY:0260)
0.230.00 (0.00%)
MY:0260
PT Resources Holdings Bhd. historical prices
0.23
At close:0.00 (0.00%)
PT Resources Holdings Bhd. (0260) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.00% | 227,000 | 8.33 |
| Nov 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 15,500 | 0.57 |
| Nov 09, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 8,400 | 0.29 |
| Nov 03, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 20,000 | 0.63 |
| Nov 02, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 15,100 | 0.39 |
| Oct 26, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 34,000 | 0.88 |
| Oct 21, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.80% | 100,000 | 2.48 |
| Oct 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 100 | 0.00 |
| Oct 16, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | +2.00% | 90,500 | 2.32 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +8.70% | 18,000 | 0.46 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 189,800 | 4.98 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 70,000 | 1.89 |
| Oct 09, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 61,300 | 1.57 |
| Oct 05, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 7,800 | 0.20 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +8.70% | 1,200 | 0.02 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 7,900 | 0.13 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 39,000 | 0.64 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 11,100 | 0.18 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 50,000 | 0.81 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,000 | 0.02 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 10,000 | 0.16 |
| Sep 11, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 69,800 | 1.04 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.00% | 51,500 | 0.75 |
| Sep 04, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
