Kuala Lumpur - Delayed Quote MYR

P.A. Resources Berhad (7225.KL)

Compare
0.2550
-0.0100
(-3.77%)
At close: 4:55:43 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20250.26000.26500.25000.25500.255010,036,900
Jan 24, 20250.26500.26500.26000.26500.26501,427,900
Jan 23, 20250.26500.27000.26000.26500.26503,272,200
Jan 22, 20250.26500.27000.26500.26500.26504,967,900
Jan 21, 20250.27000.27000.26500.26500.26504,776,300
Jan 20, 20250.26500.27000.26000.27000.27004,752,900
Jan 17, 20250.26500.26500.25500.26000.26004,431,000
Jan 16, 20250.26500.26500.25500.26500.26505,114,400
Jan 15, 20250.26000.26000.25500.26000.26004,024,100
Jan 14, 20250.26000.26500.25500.26500.26503,114,000
Jan 13, 20250.26500.26500.25500.26000.26006,652,400
Jan 10, 20250.26500.27000.26000.26500.26503,383,000
Jan 9, 20250.26000.27000.26000.26500.26506,005,600
Jan 8, 20250.27000.27000.26000.26000.26005,246,800
Jan 7, 20250.27000.27500.26500.27000.27005,462,900
Jan 6, 20250.27000.27500.26500.27000.27002,979,600
Jan 3, 20250.26500.27500.26500.27000.27003,866,600
Jan 2, 20250.27000.27500.26500.26500.26506,266,600
Dec 31, 20240.27500.27500.27000.27000.27001,823,200
Dec 30, 20240.27500.28000.27500.28000.28001,663,100
Dec 27, 20240.27000.28000.27000.27500.27503,684,800
Dec 26, 20240.27000.27000.27000.27000.27001,320,500
Dec 24, 20240.26500.27000.26500.27000.27002,492,600
Dec 23, 20240.27000.27000.26000.26500.26505,049,200
Dec 20, 20240.26500.27000.26000.27000.27002,552,000
Dec 19, 20240.26500.27000.26000.26500.26504,056,100
Dec 18, 20240.26500.27000.26500.26500.26502,434,600
Dec 17, 20240.27000.27000.26500.27000.27001,266,500
Dec 16, 20240.27000.27500.26500.27000.27002,694,200
Dec 13, 20240.26500.27500.26500.27000.27004,595,100
Dec 12, 20240.27000.27500.26500.26500.26502,551,100
Dec 11, 20240.27500.28000.27000.27000.27002,196,500
Dec 10, 20240.27500.28000.27500.27500.27504,100,000
Dec 9, 20240.27500.28000.27000.27500.27502,898,400
Dec 6, 20240.28000.28500.27500.28000.28002,874,200
Dec 5, 20240.28000.28000.27000.27500.27507,772,500
Dec 4, 20240.26000.28000.26000.27500.27508,531,200
Dec 3, 20240.26500.27000.26000.26000.26008,403,900
Dec 2, 20240.27500.28000.26500.26500.265013,315,100
Nov 29, 20240.27500.28000.27000.28000.28008,900,800
Nov 28, 20240.28000.28500.27500.27500.275010,014,100
Nov 27, 20240.27500.28500.27500.28500.28502,271,100
Nov 26, 20240.28000.28000.27000.27500.27503,433,400
Nov 25, 20240.27500.28500.27500.28500.28503,000,100
Nov 22, 20240.27500.28000.27000.27500.27504,636,000
Nov 21, 20240.28500.28500.27500.27500.27508,115,800
Nov 20, 20240.28500.29000.28000.28500.28506,047,200
Nov 19, 20240.29000.29000.28500.28500.28507,822,600
Nov 18, 20240.29000.30000.28500.29500.295011,887,800
Nov 15, 20240.28500.29000.28000.29000.29007,743,000
Nov 14, 20240.28500.28500.28000.28000.28007,305,500
Nov 13, 20240.28500.28500.28000.28000.28003,892,800
Nov 12, 20240.29000.29000.28000.28500.28507,268,400
Nov 11, 20240.29500.29500.28500.29000.290013,908,800
Nov 8, 20240.30000.30000.29000.29500.29508,137,300
Nov 7, 20240.31000.31000.29500.30000.300013,376,500
Nov 6, 20240.30500.31000.29500.31000.31004,476,600
Nov 5, 20240.29500.30000.29000.30000.30003,502,600
Nov 4, 20240.30000.30000.29000.29500.29506,602,200
Nov 1, 20240.29500.30000.29500.30000.30002,042,400
Oct 30, 20240.30500.30500.29500.29500.29505,095,800
Oct 29, 20240.30500.30500.30000.30000.30003,064,400
Oct 28, 20240.31500.31500.30500.30500.30503,567,500
Oct 25, 20240.31500.31500.31000.31000.31003,161,100
Oct 24, 20240.31500.31500.31000.31500.31503,188,700
Oct 23, 20240.32000.32000.31500.31500.31502,045,800
Oct 22, 20240.32000.32000.31000.31500.31503,948,100
Oct 21, 20240.32500.32500.31500.32000.32005,492,500
Oct 18, 20240.31500.32000.31500.32000.32003,389,600
Oct 17, 20240.32000.32000.31500.31500.31502,224,000
Oct 16, 20240.32500.33000.31500.31500.31505,549,000
Oct 15, 20240.32500.33000.32000.32000.32004,312,700
Oct 14, 20240.33000.33500.32500.32500.32507,473,200
Oct 11, 20240.32000.33000.32000.32500.32509,473,900
Oct 10, 20240.32000.32500.31500.32000.32005,580,800
Oct 9, 20240.32000.32000.31500.31500.31503,663,700
Oct 8, 20240.31500.32000.31000.32000.320012,396,200
Oct 7, 20240.32500.32500.31500.31500.31505,517,200
Oct 4, 20240.32500.32500.31500.32000.32009,936,100
Oct 3, 20240.33000.33500.32000.32000.320012,716,000
Oct 2, 20240.33000.34500.32500.33000.330032,822,400
Oct 1, 20240.31500.32500.31500.32500.32507,600,400
Sep 30, 20240.32500.32500.31500.32000.320011,633,500
Sep 27, 2024 0.0050 Dividend
Sep 27, 20240.33000.33500.31500.32000.32007,321,600
Sep 26, 20240.33000.33500.32500.33000.32504,585,600
Sep 25, 20240.33500.33500.32500.32500.32016,580,700
Sep 24, 20240.33000.33500.33000.33000.32504,470,900
Sep 23, 20240.33500.34000.32500.32500.32012,530,600
Sep 20, 20240.32500.34000.32500.33500.329914,530,500
Sep 19, 20240.32500.33500.32000.33000.32508,260,000
Sep 18, 20240.32000.32500.31500.32500.32014,944,000
Sep 17, 20240.32500.32500.31500.32000.315214,496,100
Sep 13, 20240.32000.32500.31500.32000.315212,030,600
Sep 12, 20240.32000.32000.31500.31500.31027,254,700
Sep 11, 20240.32000.32000.31000.31500.310213,734,400
Sep 10, 20240.31500.32000.31000.32000.315213,728,700
Sep 9, 20240.31500.32000.31000.31500.31029,038,200
Sep 6, 20240.32500.33000.32000.32000.315210,703,200
Sep 5, 20240.32500.33500.32000.33000.32507,480,700
Sep 4, 20240.33000.33500.32000.32500.320111,205,800
Sep 3, 20240.34000.34500.33500.34000.33487,121,000
Sep 2, 20240.33500.34500.33500.34000.33487,253,800
Aug 30, 20240.34000.34500.33500.34000.33482,531,500
Aug 29, 20240.34500.34500.33000.34000.33488,650,900
Aug 28, 20240.35000.35500.34000.34500.339820,642,500
Aug 27, 20240.34500.35000.34000.34500.33983,635,700
Aug 26, 20240.34000.35000.34000.35000.34477,842,300
Aug 23, 20240.34000.34000.32000.33500.329912,379,300
Aug 22, 20240.35000.35000.33500.33500.32997,055,900
Aug 21, 20240.34000.35000.33500.35000.34475,863,700
Aug 20, 20240.35000.35500.33500.34000.33489,983,600
Aug 19, 20240.33000.35500.32500.34500.339813,540,100
Aug 16, 20240.33000.33500.32500.32500.32016,006,200
Aug 15, 20240.33000.33500.32000.33000.32504,824,300
Aug 14, 20240.33500.33500.32500.33000.32503,659,300
Aug 13, 20240.34000.34000.32500.33000.32506,102,500
Aug 12, 20240.33500.34500.33000.34000.334810,931,200
Aug 9, 20240.32000.33500.32000.33000.325010,133,800
Aug 8, 20240.31000.32000.31000.31500.31026,744,500
Aug 7, 20240.31000.32500.29500.31500.310217,834,800
Aug 6, 20240.30000.32000.28500.31000.305314,380,100
Aug 5, 20240.31000.33000.28500.30500.300441,501,600
Aug 2, 20240.35500.35500.34000.34000.334818,407,600
Aug 1, 20240.36500.36500.35500.36000.35454,767,500
Jul 31, 20240.36000.36500.35500.36000.35457,615,700
Jul 30, 20240.36500.36500.35500.36000.35457,593,300
Jul 29, 20240.37000.37000.36500.36500.35952,859,600
Jul 26, 20240.36500.37000.35500.36500.35958,618,700
Jul 25, 20240.36500.37000.36000.36000.354510,130,200
Jul 24, 20240.37000.37000.36000.36500.35954,655,700
Jul 23, 20240.36500.37500.36500.37500.369310,322,100
Jul 22, 20240.37500.37500.36000.37000.364428,955,300
Jul 19, 20240.37500.38500.37500.37500.36935,255,900
Jul 18, 20240.38000.38500.37500.37500.36938,558,000
Jul 17, 20240.38000.39000.37500.38500.379211,939,600
Jul 16, 20240.39000.40500.38000.38000.374226,469,500
Jul 15, 20240.38500.39500.38500.39000.38415,549,200
Jul 12, 20240.39000.39500.38500.38500.37929,886,700
Jul 11, 20240.38000.40000.38000.39500.389012,846,000
Jul 10, 20240.38500.38500.37500.38000.37429,299,600
Jul 9, 20240.38500.39000.38000.38500.37923,260,600
Jul 5, 20240.38500.39000.37500.38500.37926,654,700
Jul 4, 20240.39000.39500.38000.38500.37929,490,600
Jul 3, 20240.38500.39500.37500.39000.384111,300,100
Jul 2, 20240.37000.39000.36500.38500.379218,505,800
Jul 1, 20240.37500.37500.35500.36500.359528,111,400
Jun 28, 20240.37000.38000.37000.38000.374212,691,800
Jun 27, 20240.37500.37500.37000.37500.369310,691,800
Jun 26, 20240.38000.38000.37000.37500.369314,416,700
Jun 25, 20240.39000.39500.38000.38000.374217,300,900
Jun 24, 20240.39500.40000.39000.39000.38416,456,100
Jun 21, 20240.39500.40500.39000.39500.389012,268,800
Jun 20, 20240.40500.40500.39500.39500.38909,718,300
Jun 19, 20240.40500.40500.39000.40500.398913,928,700
Jun 18, 20240.40500.41500.40000.40500.398916,141,800
Jun 14, 20240.42000.43000.40500.41000.403829,868,000
Jun 13, 20240.40500.42000.40000.41500.408712,933,900
Jun 12, 20240.42000.43000.39500.40500.398944,940,800
Jun 11, 20240.42000.43000.41500.42000.413614,616,200
Jun 10, 20240.43000.43500.41500.42000.413617,611,700
Jun 7, 20240.42000.43000.41500.42500.418622,337,800
Jun 6, 20240.41000.42500.40500.42000.413619,983,500
Jun 5, 20240.40000.41500.40000.41000.40387,620,800
Jun 4, 20240.41000.42000.39500.40000.393925,888,600
May 31, 20240.42000.42500.40500.40500.398910,311,100
May 30, 20240.40500.42500.40500.42000.413610,354,400
May 29, 20240.41500.42000.40000.41000.403826,311,500
May 28, 20240.42000.42500.41000.41500.408719,741,700
May 27, 20240.43000.44000.41000.41500.408716,944,700
May 24, 20240.43500.44000.42500.43000.423510,170,700
May 23, 20240.41500.44500.41500.44000.433348,919,600
May 21, 20240.42000.42000.40500.41000.40389,204,600
May 20, 20240.42000.43500.41000.41500.408735,225,100
May 17, 20240.39500.42000.38500.42000.413674,136,400
May 16, 20240.38000.40000.38000.39500.389052,982,100
May 15, 20240.35000.39500.35000.38000.374287,568,900
May 14, 20240.35500.36500.34500.35000.344740,846,400
May 13, 20240.34000.34500.33500.33500.32994,862,300
May 10, 20240.34000.34500.33500.34000.33488,991,000
May 9, 20240.33000.34000.32500.34000.33487,859,800
May 8, 20240.32000.33000.32000.32500.32013,466,700
May 7, 20240.32500.32500.32000.32000.31523,807,600
May 6, 20240.32000.33000.31500.32500.32016,484,000
May 3, 20240.31500.32000.31500.31500.31023,465,300
May 2, 20240.32000.32000.31000.32000.31522,853,800
Apr 30, 20240.31500.32000.31500.31500.31023,111,400
Apr 29, 20240.32000.32000.31000.31500.31024,917,200
Apr 26, 20240.32000.32500.31500.32000.31524,455,300
Apr 25, 20240.33000.33000.31500.32000.31526,508,400
Apr 24, 20240.32000.33500.32000.33500.32993,477,900
Apr 23, 20240.32000.32500.31500.32000.31523,674,600
Apr 22, 20240.31500.32500.31500.32000.31522,993,800
Apr 19, 20240.32500.33000.31500.31500.310211,920,500
Apr 18, 20240.32500.33000.32000.32500.32014,098,200
Apr 17, 20240.33000.33000.32000.32500.32012,321,000
Apr 16, 20240.33000.33500.31000.33000.325014,751,000
Apr 15, 20240.34000.34000.32500.33000.325011,393,900
Apr 12, 20240.34000.34500.33000.34000.33486,411,700
Apr 9, 20240.33500.34000.33000.34000.33486,986,100
Apr 8, 20240.34500.35000.33500.33500.32999,077,400
Apr 5, 20240.34500.35000.34000.34500.33984,616,400
Apr 4, 20240.34500.35000.34000.34500.33989,954,300
Apr 3, 20240.34500.35000.34000.34500.33987,573,600
Apr 2, 20240.34500.35500.34000.34500.33989,163,200
Apr 1, 20240.36000.36000.34500.34500.33988,428,800
Mar 29, 20240.35500.36000.35000.35500.34968,512,400
Mar 27, 20240.36500.36500.35000.35500.34965,511,400
Mar 26, 20240.36000.37000.36000.37000.36444,343,100
Mar 25, 20240.37000.37000.36000.36000.35454,948,100
Mar 22, 20240.37000.37500.36000.37000.364413,165,800
Mar 21, 20240.35500.37000.35000.37000.364422,417,500
Mar 20, 20240.35000.35500.34500.35500.34967,544,000
Mar 19, 20240.35000.35500.34500.35000.34477,973,800
Mar 18, 20240.34000.35000.34000.35000.34473,601,500
Mar 15, 20240.34000.34500.33000.34000.33488,132,500
Mar 14, 20240.33000.34500.33000.34000.33486,207,300
Mar 13, 20240.34000.34000.32500.33000.325012,654,700
Mar 12, 20240.34500.34500.33500.34000.33488,776,000
Mar 11, 2024 0.0050 Dividend
Mar 11, 20240.34500.35000.34000.34500.33986,181,400
Mar 8, 20240.35000.35500.34000.34500.33488,007,700
Mar 7, 20240.35500.35500.34000.34500.334812,496,200
Mar 6, 20240.35000.36000.34500.35500.344619,186,000
Mar 5, 20240.34500.35500.34000.35000.339711,923,400
Mar 4, 20240.34500.35000.34000.34000.330013,013,600
Mar 1, 20240.35500.36000.34000.34500.334811,395,600
Feb 29, 20240.35500.35500.34500.35500.34464,790,800
Feb 28, 20240.36500.37000.34500.35500.344621,630,100
Feb 27, 20240.34500.35500.34500.35000.33976,200,200
Feb 26, 20240.34500.35500.34500.34500.33484,517,300
Feb 23, 20240.35500.35500.34000.34500.334810,295,800
Feb 22, 20240.36000.36000.35000.35500.34463,728,800
Feb 21, 20240.35500.36000.35000.36000.34942,980,500
Feb 20, 20240.36500.37000.35000.35500.34468,077,900
Feb 19, 20240.36000.36500.35000.36500.35436,059,300
Feb 16, 20240.36500.36500.36000.36000.34942,591,000
Feb 15, 20240.36000.37000.35500.36500.354310,801,300
Feb 14, 20240.34500.36500.34500.36000.349422,826,800
Feb 13, 20240.34000.35000.34000.35000.33975,299,300
Feb 9, 20240.33000.34000.33000.34000.33002,908,800
Feb 8, 20240.33000.35000.33000.33500.325115,783,200
Feb 7, 20240.32000.33000.32000.33000.32034,068,300
Feb 6, 20240.32500.32500.31500.32000.31065,778,000
Feb 5, 20240.33500.34000.32000.33000.32035,557,500
Feb 2, 20240.31500.33500.31000.33000.320310,363,000
Jan 31, 20240.32000.32500.31000.31500.30578,330,000
Jan 30, 20240.33000.33000.32000.32500.31544,209,100
Jan 29, 20240.33500.34500.32000.33000.320314,195,200

Related Tickers

0240.KL Coraza Integrated Technology Berhad
0.5750
-10.85%
 
7221.KL BSL Corporation Berhad
0.0250
-16.67%
 
0207.KL Mestron Holdings Berhad
0.2600
0.00%
 
0298.KL Wentel Engineering Holdings Berhad
0.2850
-3.39%
 
7115.KL SKB Shutters Corporation Berhad
0.8800
-1.68%
 
TKA.DE thyssenkrupp AG
4.6630
+4.25%