Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Prestar Resources Berhad (9873.KL)

Compare

0.3600

-0.0050

(-1.37%)

At close: 4:17:10 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	0.3650	0.3650	0.3600	0.3600	0.3600	30,700
Feb 24, 2025	0.3750	0.3750	0.3650	0.3650	0.3650	27,300
Feb 21, 2025	0.3800	0.3800	0.3700	0.3750	0.3750	436,900
Feb 20, 2025	0.3750	0.3800	0.3750	0.3800	0.3800	145,800
Feb 19, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	98,500
Feb 18, 2025	0.3850	0.3850	0.3800	0.3800	0.3800	30,000
Feb 17, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 14, 2025	0.3850	0.4000	0.3850	0.3900	0.3900	2,000
Feb 13, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	3,100
Feb 12, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 10, 2025	0.3850	0.4000	0.3850	0.4000	0.4000	2,700
Feb 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,600
Feb 6, 2025	0.3800	0.4000	0.3800	0.4000	0.4000	11,400
Feb 5, 2025	0.3800	0.4050	0.3800	0.3900	0.3900	81,700
Feb 4, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	10,500
Feb 3, 2025	0.3800	0.3900	0.3750	0.3750	0.3750	57,000
Jan 31, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	3,600
Jan 28, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 27, 2025	0.3800	0.3900	0.3800	0.3800	0.3800	67,800
Jan 24, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	1,600
Jan 23, 2025	0.3800	0.3900	0.3800	0.3900	0.3900	28,600
Jan 22, 2025	0.3800	0.3850	0.3800	0.3800	0.3800	30,400
Jan 21, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	47,200
Jan 20, 2025	0.3750	0.3850	0.3750	0.3850	0.3850	180,000
Jan 17, 2025	0.3850	0.3850	0.3800	0.3800	0.3800	90,900
Jan 16, 2025	0.3900	0.3900	0.3750	0.3850	0.3850	100,700
Jan 15, 2025	0.3800	0.3850	0.3750	0.3750	0.3750	156,800
Jan 14, 2025	0.3850	0.3850	0.3800	0.3800	0.3800	36,800
Jan 13, 2025	0.3850	0.3900	0.3800	0.3800	0.3800	32,200
Jan 10, 2025	0.3900	0.3900	0.3850	0.3900	0.3900	20,700
Jan 9, 2025	0.3950	0.3950	0.3850	0.3850	0.3850	83,500
Jan 8, 2025	0.3950	0.3950	0.3900	0.3950	0.3950	41,800
Jan 7, 2025	0.3950	0.3950	0.3900	0.3900	0.3900	8,800
Jan 6, 2025	0.3900	0.4000	0.3900	0.3950	0.3950	63,300
Jan 3, 2025	0.4000	0.4000	0.3900	0.3950	0.3950	140,900
Jan 2, 2025	0.3850	0.4000	0.3850	0.3900	0.3900	48,300
Dec 31, 2024	0.3900	0.3900	0.3800	0.3850	0.3850	79,500
Dec 30, 2024	0.4000	0.4000	0.3850	0.3900	0.3900	50,500
Dec 27, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	3,100
Dec 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,800
Dec 24, 2024	0.3850	0.3850	0.3750	0.3750	0.3750	110,900
Dec 23, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	77,400
Dec 20, 2024	0.3900	0.3900	0.3800	0.3850	0.3850	367,100
Dec 19, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	165,600
Dec 18, 2024	0.4000	0.4050	0.3900	0.3900	0.3900	27,100
Dec 17, 2024	0.3900	0.3950	0.3900	0.3900	0.3900	51,500
Dec 16, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	83,000
Dec 13, 2024	0.3850	0.4050	0.3850	0.3950	0.3950	56,800
Dec 12, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	194,700
Dec 11, 2024	0.3950	0.3950	0.3850	0.3900	0.3900	105,000
Dec 10, 2024	0.0100 Dividend
Dec 10, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	49,200
Dec 9, 2024	0.4000	0.4100	0.4000	0.4100	0.4000	4,600
Dec 6, 2024	0.4000	0.4000	0.4000	0.4000	0.3902	75,000
Dec 5, 2024	0.3950	0.4050	0.3950	0.4000	0.3902	207,000
Dec 4, 2024	0.4000	0.4050	0.3950	0.4000	0.3902	105,800
Dec 3, 2024	0.4100	0.4100	0.4000	0.4000	0.3902	26,400
Dec 2, 2024	0.4050	0.4050	0.4000	0.4050	0.3951	65,800
Nov 29, 2024	0.4000	0.4050	0.4000	0.4050	0.3951	51,700
Nov 28, 2024	0.4000	0.4000	0.4000	0.4000	0.3902	144,300
Nov 27, 2024	0.4000	0.4050	0.4000	0.4000	0.3902	104,500
Nov 26, 2024	0.4000	0.4050	0.4000	0.4000	0.3902	37,600
Nov 25, 2024	0.4000	0.4050	0.4000	0.4000	0.3902	119,800
Nov 22, 2024	0.3950	0.4050	0.3900	0.4050	0.3951	62,000
Nov 21, 2024	0.4000	0.4000	0.3950	0.3950	0.3854	5,300
Nov 20, 2024	0.4000	0.4050	0.3950	0.4000	0.3902	49,600
Nov 19, 2024	0.3950	0.4050	0.3950	0.4050	0.3951	37,000
Nov 18, 2024	0.3950	0.4000	0.3950	0.4000	0.3902	94,600
Nov 15, 2024	0.3950	0.4000	0.3950	0.4000	0.3902	42,500
Nov 14, 2024	0.4100	0.4100	0.3950	0.3950	0.3854	56,200
Nov 13, 2024	0.4050	0.4100	0.4000	0.4100	0.4000	67,000
Nov 12, 2024	0.4000	0.4100	0.4000	0.4100	0.4000	21,300
Nov 11, 2024	0.4050	0.4100	0.4050	0.4100	0.4000	24,800
Nov 8, 2024	0.4050	0.4050	0.4050	0.4050	0.3951	25,300
Nov 7, 2024	0.4100	0.4100	0.4050	0.4050	0.3951	76,300
Nov 6, 2024	0.4000	0.4000	0.4000	0.4000	0.3902	35,000
Nov 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4000	14,300
Nov 4, 2024	0.4050	0.4050	0.4000	0.4000	0.3902	41,700
Nov 1, 2024	0.4050	0.4050	0.4000	0.4050	0.3951	190,100
Oct 30, 2024	0.4000	0.4100	0.4000	0.4050	0.3951	62,200
Oct 29, 2024	0.4050	0.4050	0.4000	0.4000	0.3902	11,700
Oct 28, 2024	0.4000	0.4050	0.4000	0.4000	0.3902	117,200
Oct 25, 2024	0.4000	0.4000	0.4000	0.4000	0.3902	10,000
Oct 24, 2024	0.4100	0.4100	0.4050	0.4100	0.4000	62,900
Oct 23, 2024	0.4150	0.4150	0.4050	0.4050	0.3951	16,000
Oct 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4000	5,000
Oct 21, 2024	0.4150	0.4150	0.4100	0.4100	0.4000	51,300
Oct 18, 2024	0.4150	0.4150	0.4150	0.4150	0.4049	2,100
Oct 17, 2024	0.4100	0.4150	0.4100	0.4150	0.4049	36,500
Oct 16, 2024	0.4050	0.4150	0.4050	0.4150	0.4049	17,300
Oct 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4000	16,400
Oct 14, 2024	0.4050	0.4100	0.4050	0.4100	0.4000	51,600
Oct 11, 2024	0.4100	0.4150	0.4100	0.4100	0.4000	131,000
Oct 10, 2024	0.4150	0.4150	0.4150	0.4150	0.4049	138,000
Oct 9, 2024	0.4200	0.4200	0.4200	0.4200	0.4098	76,300
Oct 8, 2024	0.4200	0.4200	0.4200	0.4200	0.4098	48,000
Oct 7, 2024	0.4200	0.4200	0.4200	0.4200	0.4098	54,500
Oct 4, 2024	0.4150	0.4150	0.4150	0.4150	0.4049	16,800
Oct 3, 2024	0.4200	0.4200	0.4150	0.4150	0.4049	95,800
Oct 2, 2024	0.4200	0.4200	0.4150	0.4200	0.4098	58,800
Oct 1, 2024	0.4200	0.4250	0.4200	0.4250	0.4146	19,900
Sep 30, 2024	0.4200	0.4250	0.4150	0.4250	0.4146	39,400
Sep 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4098	41,100
Sep 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4098	7,200
Sep 25, 2024	0.4200	0.4200	0.4200	0.4200	0.4098	11,000
Sep 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4098	67,800
Sep 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4098	102,700
Sep 20, 2024	0.4250	0.4300	0.4200	0.4300	0.4195	69,800
Sep 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4195	3,600
Sep 18, 2024	0.4250	0.4250	0.4250	0.4250	0.4146	-
Sep 17, 2024	0.4200	0.4250	0.4200	0.4250	0.4146	26,800
Sep 13, 2024	0.4150	0.4200	0.4100	0.4200	0.4098	123,200
Sep 12, 2024	0.4150	0.4150	0.4150	0.4150	0.4049	52,800
Sep 11, 2024	0.4200	0.4200	0.4150	0.4150	0.4049	135,300
Sep 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4098	7,900
Sep 9, 2024	0.4200	0.4250	0.4200	0.4250	0.4146	44,600
Sep 6, 2024	0.4150	0.4300	0.4150	0.4200	0.4098	151,200
Sep 5, 2024	0.4050	0.4200	0.4050	0.4150	0.4049	188,800
Sep 4, 2024	0.4300	0.4300	0.4000	0.4100	0.4000	297,200
Sep 3, 2024	0.4400	0.4400	0.4350	0.4350	0.4244	130,900
Sep 2, 2024	0.4350	0.4350	0.4350	0.4350	0.4244	-
Aug 30, 2024	0.4350	0.4350	0.4350	0.4350	0.4244	90,500
Aug 29, 2024	0.4400	0.4400	0.4350	0.4350	0.4244	320,000
Aug 28, 2024	0.4500	0.4500	0.4450	0.4500	0.4390	117,500
Aug 27, 2024	0.4500	0.4500	0.4450	0.4450	0.4341	38,900
Aug 26, 2024	0.4450	0.4550	0.4400	0.4550	0.4439	134,200
Aug 23, 2024	0.4400	0.4500	0.4400	0.4450	0.4341	178,800
Aug 22, 2024	0.4550	0.4600	0.4500	0.4500	0.4390	46,700
Aug 21, 2024	0.4500	0.4550	0.4500	0.4550	0.4439	68,200
Aug 20, 2024	0.4550	0.4550	0.4500	0.4500	0.4390	64,600
Aug 19, 2024	0.4600	0.4600	0.4550	0.4550	0.4439	91,700
Aug 16, 2024	0.4500	0.4600	0.4500	0.4600	0.4488	39,000
Aug 15, 2024	0.4550	0.4550	0.4500	0.4500	0.4390	22,600
Aug 14, 2024	0.4600	0.4600	0.4500	0.4500	0.4390	33,700
Aug 13, 2024	0.4550	0.4600	0.4550	0.4600	0.4488	10,000
Aug 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4488	180,000
Aug 9, 2024	0.4700	0.4700	0.4600	0.4650	0.4537	160,800
Aug 8, 2024	0.4600	0.4600	0.4600	0.4600	0.4488	19,200
Aug 7, 2024	0.4550	0.4650	0.4500	0.4650	0.4537	240,900
Aug 6, 2024	0.4300	0.4550	0.4150	0.4550	0.4439	1,004,400
Aug 5, 2024	0.4600	0.4600	0.4250	0.4250	0.4146	1,782,400
Aug 2, 2024	0.4850	0.4850	0.4700	0.4700	0.4585	908,300
Aug 1, 2024	0.4900	0.4900	0.4900	0.4900	0.4780	-
Jul 31, 2024	0.4900	0.4900	0.4900	0.4900	0.4780	84,600
Jul 30, 2024	0.4850	0.4950	0.4850	0.4900	0.4780	147,300
Jul 29, 2024	0.4950	0.5000	0.4900	0.4900	0.4780	497,800
Jul 26, 2024	0.4950	0.5000	0.4950	0.5000	0.4878	183,500
Jul 25, 2024	0.4950	0.4950	0.4950	0.4950	0.4829	91,300
Jul 24, 2024	0.4950	0.5100	0.4950	0.5000	0.4878	481,200
Jul 23, 2024	0.5000	0.5000	0.4950	0.4950	0.4829	23,900
Jul 22, 2024	0.5150	0.5150	0.4950	0.5000	0.4878	464,600
Jul 19, 2024	0.5150	0.5150	0.5100	0.5100	0.4976	429,000
Jul 18, 2024	0.5150	0.5150	0.5100	0.5150	0.5024	366,200
Jul 17, 2024	0.5000	0.5200	0.4950	0.5150	0.5024	1,911,600
Jul 16, 2024	0.5050	0.5050	0.4950	0.5000	0.4878	128,000
Jul 15, 2024	0.5000	0.5050	0.5000	0.5000	0.4878	281,100
Jul 12, 2024	0.4950	0.4950	0.4950	0.4950	0.4829	178,900
Jul 11, 2024	0.5000	0.5000	0.4950	0.4950	0.4829	207,900
Jul 10, 2024	0.5000	0.5000	0.4950	0.4950	0.4829	248,400
Jul 9, 2024	0.5000	0.5000	0.4950	0.4950	0.4829	130,100
Jul 5, 2024	0.5050	0.5050	0.4950	0.5000	0.4878	228,900
Jul 4, 2024	0.5100	0.5100	0.5000	0.5050	0.4927	308,100
Jul 3, 2024	0.5050	0.5150	0.5000	0.5100	0.4976	287,900
Jul 2, 2024	0.4900	0.5100	0.4900	0.5050	0.4927	1,137,600
Jul 1, 2024	0.4800	0.4900	0.4800	0.4900	0.4780	174,800
Jun 28, 2024	0.4850	0.4900	0.4800	0.4850	0.4732	179,300
Jun 27, 2024	0.4850	0.4850	0.4800	0.4800	0.4683	324,900
Jun 26, 2024	0.4800	0.4850	0.4800	0.4850	0.4732	251,700
Jun 25, 2024	0.4850	0.4850	0.4800	0.4800	0.4683	610,800
Jun 24, 2024	0.4900	0.4900	0.4850	0.4850	0.4732	491,700
Jun 21, 2024	0.4900	0.4950	0.4850	0.4900	0.4780	215,300
Jun 20, 2024	0.5000	0.5000	0.4850	0.4900	0.4780	915,200
Jun 19, 2024	0.5000	0.5050	0.4950	0.5000	0.4878	817,500
Jun 18, 2024	0.5150	0.5150	0.5000	0.5000	0.4878	1,000,300
Jun 14, 2024	0.5000	0.5150	0.5000	0.5100	0.4976	2,961,600
Jun 13, 2024	0.5200	0.5200	0.4950	0.5000	0.4878	3,316,700
Jun 12, 2024	0.5250	0.5400	0.5050	0.5100	0.4976	1,650,700
Jun 11, 2024	0.5200	0.5300	0.5200	0.5250	0.5122	759,100
Jun 10, 2024	0.5200	0.5250	0.5100	0.5200	0.5073	863,900
Jun 7, 2024	0.5000	0.5250	0.5000	0.5200	0.5073	964,100
Jun 6, 2024	0.4900	0.5000	0.4900	0.4950	0.4829	518,500
Jun 5, 2024	0.4900	0.5050	0.4900	0.4950	0.4829	415,700
Jun 4, 2024	0.4900	0.5000	0.4900	0.4950	0.4829	471,300
May 31, 2024	0.4900	0.4950	0.4850	0.4850	0.4732	541,100
May 30, 2024	0.4950	0.5050	0.4900	0.4950	0.4829	1,895,200
May 29, 2024	0.5150	0.5200	0.5000	0.5050	0.4927	1,076,400
May 28, 2024	0.5100	0.5200	0.5050	0.5150	0.5024	780,600
May 27, 2024	0.5400	0.5450	0.5150	0.5150	0.5024	2,387,100
May 24, 2024	0.5500	0.5500	0.5400	0.5400	0.5268	922,800
May 23, 2024	0.5350	0.5550	0.5350	0.5500	0.5366	1,551,000
May 21, 2024	0.5450	0.5450	0.5300	0.5350	0.5220	1,269,600
May 20, 2024	0.5700	0.5750	0.5400	0.5450	0.5317	1,769,000
May 17, 2024	0.5650	0.5800	0.5600	0.5700	0.5561	2,340,300
May 16, 2024	0.5450	0.5650	0.5400	0.5600	0.5463	3,315,000
May 15, 2024	0.5300	0.5400	0.5200	0.5350	0.5220	2,385,200
May 14, 2024	0.5200	0.5300	0.5150	0.5200	0.5073	1,068,400
May 13, 2024	0.5200	0.5200	0.5100	0.5150	0.5024	230,500
May 10, 2024	0.5100	0.5150	0.4950	0.5150	0.5024	1,318,100
May 9, 2024	0.5150	0.5200	0.5100	0.5100	0.4976	276,600
May 8, 2024	0.5300	0.5350	0.5150	0.5150	0.5024	1,225,500
May 7, 2024	0.5200	0.5400	0.5150	0.5300	0.5171	2,438,500
May 6, 2024	0.5100	0.5200	0.5100	0.5150	0.5024	638,600
May 3, 2024	0.5100	0.5200	0.5050	0.5100	0.4976	242,900
May 2, 2024	0.5150	0.5200	0.5100	0.5100	0.4976	230,600
Apr 30, 2024	0.5150	0.5250	0.5100	0.5200	0.5073	943,900
Apr 29, 2024	0.5100	0.5200	0.5000	0.5100	0.4976	542,800
Apr 26, 2024	0.5000	0.5100	0.5000	0.5050	0.4927	512,800
Apr 25, 2024	0.5050	0.5100	0.4950	0.5000	0.4878	483,200
Apr 24, 2024	0.5100	0.5150	0.5000	0.5050	0.4927	515,500
Apr 23, 2024	0.4900	0.5100	0.4850	0.5050	0.4927	745,900
Apr 22, 2024	0.4800	0.4950	0.4800	0.4900	0.4780	391,100
Apr 19, 2024	0.4950	0.5000	0.4750	0.4750	0.4634	1,247,900
Apr 18, 2024	0.5000	0.5050	0.4900	0.4950	0.4829	424,900
Apr 17, 2024	0.4950	0.5000	0.4900	0.5000	0.4878	582,600
Apr 16, 2024	0.5050	0.5100	0.4900	0.4950	0.4829	999,800
Apr 15, 2024	0.5350	0.5350	0.5050	0.5150	0.5024	1,177,000
Apr 12, 2024	0.5050	0.5300	0.5000	0.5300	0.5171	1,879,700
Apr 9, 2024	0.5200	0.5200	0.4900	0.5050	0.4927	1,613,500
Apr 8, 2024	0.5200	0.5300	0.5150	0.5200	0.5073	597,700
Apr 5, 2024	0.5300	0.5400	0.5100	0.5200	0.5073	1,350,100
Apr 4, 2024	0.5050	0.5450	0.5050	0.5400	0.5268	6,581,700
Apr 3, 2024	0.5100	0.5100	0.4900	0.5050	0.4927	1,312,200
Apr 2, 2024	0.4700	0.5200	0.4700	0.5050	0.4927	4,000,500
Apr 1, 2024	0.4750	0.4800	0.4700	0.4700	0.4585	531,800
Mar 29, 2024	0.4600	0.4750	0.4550	0.4750	0.4634	655,200
Mar 27, 2024	0.4750	0.4750	0.4650	0.4650	0.4537	918,100
Mar 26, 2024	0.4750	0.4800	0.4650	0.4750	0.4634	1,781,100
Mar 25, 2024	0.4450	0.4800	0.4450	0.4750	0.4634	3,644,300
Mar 22, 2024	0.4450	0.4500	0.4400	0.4400	0.4293	420,700
Mar 21, 2024	0.4350	0.4500	0.4350	0.4450	0.4341	546,400
Mar 20, 2024	0.4400	0.4450	0.4350	0.4400	0.4293	310,700
Mar 19, 2024	0.4300	0.4450	0.4300	0.4400	0.4293	264,100
Mar 18, 2024	0.4400	0.4450	0.4350	0.4350	0.4244	66,500
Mar 15, 2024	0.4350	0.4450	0.4300	0.4400	0.4293	161,700
Mar 14, 2024	0.4250	0.4400	0.4250	0.4350	0.4244	251,900
Mar 13, 2024	0.0150 Dividend
Mar 13, 2024	0.4300	0.4300	0.4250	0.4250	0.4146	276,900
Mar 12, 2024	0.4400	0.4450	0.4350	0.4450	0.4195	127,800
Mar 11, 2024	0.4400	0.4450	0.4350	0.4400	0.4148	325,000
Mar 8, 2024	0.4400	0.4450	0.4350	0.4350	0.4101	384,800
Mar 7, 2024	0.4400	0.4450	0.4300	0.4350	0.4101	466,600
Mar 6, 2024	0.4400	0.4450	0.4400	0.4450	0.4195	555,100
Mar 5, 2024	0.4450	0.4500	0.4400	0.4450	0.4195	342,800
Mar 4, 2024	0.4400	0.4500	0.4400	0.4450	0.4195	225,900
Mar 1, 2024	0.4450	0.4450	0.4350	0.4400	0.4148	203,100
Feb 29, 2024	0.4350	0.4450	0.4350	0.4450	0.4195	771,700
Feb 28, 2024	0.4450	0.4450	0.4350	0.4350	0.4101	1,576,300
Feb 27, 2024	0.4300	0.4350	0.4250	0.4350	0.4101	430,100
Feb 26, 2024	0.4250	0.4300	0.4200	0.4300	0.4054	383,900

0313.KL BWYS Group Berhad

0.2000

-2.44%

0211.KL Tashin Holdings Berhad

0.3000

-1.64%

5232.KL Leon Fuat Berhad

0.4350

0.00%

0341.KL Colform Group Berhad

0.3800

-1.30%

7217.KL Eonmetall Group Berhad

0.2850

0.00%

0288.KL Minox International Group Berhad

0.2500

0.00%

5098.KL Malaysia Steel Works (KL) Bhd.

0.2700

-5.26%

7014.KL YLI Holdings Berhad

0.4050

0.00%

7020.KL ASTEEL Group Berhad

0.0700

0.00%

0297.KL TSA

0.7250

+0.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Prestar Resources Berhad (9873.KL)

Related Tickers