Prestar Resources Bhd. (9873) Historical Prices

Time Period

Events

MY:9873 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.27	0.29	0.27	0.27	0.27	0.00%	0	0.00
Nov 10, 2026	0.27	0.27	0.27	0.27	0.27	0.00%	6,700	0.07
Nov 09, 2026	0.27	0.27	0.27	0.27	0.27	0.00%	0	0.00
Nov 06, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	76,600	0.76
Nov 05, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	61,000	0.61
Nov 04, 2026	0.28	0.28	0.28	0.28	0.28	+3.70%	10,000	0.10
Nov 03, 2026	0.27	0.29	0.27	0.27	0.27	0.00%	0	0.00
Nov 02, 2026	0.27	0.27	0.27	0.27	0.27	0.00%	4,200	0.04
Oct 30, 2026	0.27	0.29	0.27	0.27	0.27	0.00%	0	0.00
Oct 29, 2026	0.27	0.27	0.27	0.27	0.27	0.00%	20,300	0.19
Oct 28, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	3,200	0.03
Oct 27, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	0	0.00
Oct 26, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	7,100	0.07
Oct 23, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	0	0.00
Oct 22, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	0	0.00
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	64,300	0.59
Oct 20, 2026	0.29	0.29	0.29	0.29	0.29	+3.64%	5,000	0.04
Oct 19, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	0	0.00
Oct 16, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	275,800	2.52
Oct 15, 2026	0.29	0.29	0.28	0.28	0.28	0.00%	54,600	0.50
Oct 14, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	85,700	0.80
Oct 13, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	21,500	0.20
Oct 12, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	64,500	0.60
Oct 09, 2026	0.29	0.29	0.29	0.29	0.29	+1.75%	665,600	6.85
Oct 08, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	698,000	8.11
Oct 07, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	648,500	8.32
Oct 06, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	52,500	0.65
Oct 05, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	244,700	3.16
Oct 02, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	368,400	5.15
Oct 01, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	33,200	0.47
Sep 30, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	10,600	0.15
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	10,000	0.14
Sep 28, 2026	0.30	0.30	0.30	0.30	0.30	+1.69%	165,400	2.31
Sep 25, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	0	0.00
Sep 24, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	47,900	0.66
Sep 23, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	61,100	0.81
Sep 22, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	26,000	0.34
Sep 21, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	63,800	0.84
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	140,500	1.89
Sep 17, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	363,300	5.27
Sep 16, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Sep 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	44,600	0.63
Sep 14, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	83,900	1.21
Sep 11, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	13,300	0.19
Sep 10, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	74,700	1.08
Sep 09, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	2,700	0.04
Sep 08, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	200	0.00
Sep 07, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	76,700	1.10
Sep 04, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	674,600	11.37
Sep 03, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	16,000	0.26

Prestar Resources Bhd. historical prices

Prestar Resources Bhd. (9873) Historical Prices

Become an Expert with TipRanks Premium