Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

P.A. Resources Berhad (7225) Historical Prices

MY:7225 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.180.190.180.190.19+2.78%991,0000.18
Nov 10, 20260.190.190.180.180.18-2.70%1,706,8000.31
Nov 09, 20260.190.190.180.190.190.00%00.00
Nov 06, 20260.190.190.180.190.19-2.63%3,214,3000.55
Nov 05, 20260.190.200.190.190.19+2.70%6,537,5001.10
Nov 04, 20260.180.190.180.190.190.00%1,420,1000.24
Nov 03, 20260.180.190.180.190.19+2.78%1,016,0000.17
Nov 02, 20260.180.190.180.180.180.00%1,889,0000.31
Oct 30, 20260.190.190.180.180.180.00%2,754,2000.45
Oct 29, 20260.190.190.180.180.18-5.26%3,566,7000.58
Oct 28, 20260.190.190.190.190.19+2.70%3,989,7000.66
Oct 27, 20260.180.190.180.190.19+5.71%2,160,1000.36
Oct 26, 20260.170.180.170.180.180.00%1,948,5000.32
Oct 23, 20260.170.180.170.180.18+2.94%2,725,5000.44
Oct 22, 20260.180.180.170.170.17-2.86%4,451,5000.72
Oct 21, 20260.180.180.180.180.180.00%1,510,7000.24
Oct 20, 20260.180.180.170.180.18-5.41%7,200,0001.16
Oct 19, 20260.190.190.180.190.19-2.63%3,021,9000.47
Oct 16, 20260.190.200.190.190.190.00%6,050,1000.95
Oct 15, 20260.190.190.190.190.190.00%10,259,6001.61
Oct 14, 20260.190.200.190.190.190.00%1,778,6000.28
Oct 13, 20260.200.200.190.190.19-5.00%6,402,5000.99
Oct 12, 20260.210.210.200.200.200.00%4,577,2000.64
Oct 09, 20260.200.210.200.200.20-2.44%3,021,7000.41
Oct 08, 20260.210.210.200.210.210.00%5,484,6000.75
Oct 07, 20260.210.210.210.210.210.00%1,126,6000.15
Oct 06, 20260.220.220.210.210.210.00%3,318,0000.45
Oct 05, 20260.220.220.210.210.210.00%1,008,6000.14
Oct 02, 20260.210.220.210.210.21-1.91%1,197,5000.16
Oct 01, 20260.220.230.210.220.210.00%3,771,1000.51
Sep 30, 20260.220.220.210.220.210.00%2,472,6000.34
Sep 29, 20260.210.220.210.220.210.00%3,861,6000.53
Sep 28, 20260.220.220.210.220.21-2.34%3,308,9000.46
Sep 25, 20260.220.230.220.220.21+2.39%6,254,9000.87
Sep 24, 20260.220.220.210.220.210.00%3,875,6000.55
Sep 23, 20260.210.220.210.220.21+4.50%6,411,3000.91
Sep 22, 20260.210.210.200.210.20+2.56%4,915,4000.70
Sep 21, 20260.200.210.200.200.200.00%4,895,3000.71
Sep 18, 20260.200.200.200.200.20+2.63%1,225,8000.18
Sep 17, 20260.200.200.200.200.19-5.00%4,398,4000.63
Sep 16, 20260.210.210.200.210.200.00%00.00
Sep 15, 20260.200.210.200.210.20+2.56%3,580,6000.51
Sep 14, 20260.210.210.200.200.20-6.70%7,815,0001.14
Sep 11, 20260.230.230.210.220.21-4.57%10,869,0001.61
Sep 10, 20260.230.230.220.230.220.00%13,027,8001.94
Sep 09, 20260.240.240.230.230.22-4.37%4,856,0000.71
Sep 08, 20260.230.240.230.240.23+2.23%1,711,3000.25
Sep 07, 20260.240.240.230.230.22-2.18%3,593,1000.53
Sep 04, 20260.240.250.230.240.23-2.14%8,472,5001.26
Sep 03, 20260.240.240.230.240.230.00%4,206,2000.63