This printed article is located at http://prestariang.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 23, 2019 to Apr 19, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/04/2019 to 19/04/2019)
0.540 0.650 0.425 0.480 348,095,5000.480
Previous 2 weeks
(25/03/2019 to 05/04/2019)
0.520 0.650 0.425 0.540 478,490,8000.540
Previous 4 weeks
(25/02/2019 to 22/03/2019)
0.450 0.615 0.365 0.530 592,986,3000.530
Daily Historical Data
19/04/2019 0.470 0.495 0.465 0.480 27,562,0000.480
18/04/2019 0.450 0.470 0.425 0.470 24,247,8000.470
17/04/2019 0.470 0.485 0.440 0.445 25,252,0000.445
16/04/2019 0.505 0.515 0.460 0.480 74,295,4000.480
15/04/2019 0.605 0.605 0.525 0.530 49,738,9000.530
12/04/2019 0.605 0.620 0.595 0.600 10,051,8000.600
11/04/2019 0.635 0.645 0.580 0.600 31,525,4000.600
10/04/2019 0.570 0.650 0.565 0.635 61,188,9000.635
09/04/2019 0.550 0.585 0.545 0.570 34,288,7000.570
08/04/2019 0.540 0.550 0.530 0.545 9,944,6000.545
05/04/2019 0.550 0.555 0.535 0.540 7,621,5000.540
04/04/2019 0.560 0.560 0.545 0.550 6,763,8000.550
03/04/2019 0.555 0.575 0.550 0.555 14,256,4000.555
02/04/2019 0.565 0.565 0.545 0.550 10,132,1000.550
01/04/2019 0.540 0.565 0.525 0.560 30,144,3000.560
29/03/2019 0.505 0.530 0.500 0.525 24,354,6000.525
28/03/2019 0.505 0.510 0.495 0.500 6,030,9000.500
27/03/2019 0.505 0.520 0.505 0.505 9,527,7000.505
26/03/2019 0.520 0.525 0.495 0.500 10,655,0000.500
25/03/2019 0.520 0.530 0.510 0.510 10,909,0000.510
22/03/2019 0.540 0.545 0.525 0.530 9,116,5000.530
21/03/2019 0.545 0.550 0.525 0.530 8,896,2000.530
20/03/2019 0.535 0.560 0.525 0.540 15,803,3000.540
19/03/2019 0.570 0.570 0.525 0.535 23,205,9000.535
18/03/2019 0.575 0.580 0.565 0.575 11,414,1000.575
15/03/2019 0.585 0.595 0.570 0.575 14,259,3000.575
14/03/2019 0.575 0.605 0.560 0.585 35,189,6000.585
13/03/2019 0.570 0.615 0.570 0.570 90,642,7000.570
12/03/2019 0.535 0.570 0.530 0.565 70,786,1000.565
11/03/2019 0.530 0.545 0.515 0.525 21,026,7000.525
08/03/2019 0.500 0.565 0.500 0.525 32,929,4000.525
07/03/2019 0.475 0.595 0.475 0.540 62,115,6000.540
06/03/2019 0.440 0.460 0.435 0.440 23,136,8000.440
05/03/2019 0.440 0.470 0.425 0.440 39,458,8000.440
04/03/2019 0.400 0.450 0.395 0.445 38,900,3000.445
01/03/2019 0.375 0.395 0.365 0.395 13,022,0000.395
28/02/2019 0.395 0.400 0.365 0.380 8,120,9000.380
27/02/2019 0.385 0.405 0.385 0.400 6,984,5000.400
26/02/2019 0.430 0.430 0.385 0.390 22,074,0000.390
25/02/2019 0.450 0.465 0.430 0.430 45,903,6000.430
22/02/2019 0.440 0.460 0.435 0.445 18,626,0000.445
21/02/2019 0.445 0.450 0.435 0.435 11,050,3000.435
20/02/2019 0.445 0.455 0.440 0.445 17,717,7000.445
19/02/2019 0.465 0.475 0.440 0.445 30,225,1000.445
18/02/2019 0.450 0.460 0.435 0.460 22,054,6000.460
15/02/2019 0.460 0.470 0.440 0.440 26,231,9000.440
14/02/2019 0.430 0.490 0.425 0.465 61,424,2000.465
13/02/2019 0.420 0.460 0.415 0.450 60,844,5000.450
12/02/2019 0.430 0.445 0.410 0.420 33,276,1000.420
11/02/2019 0.375 0.435 0.370 0.435 76,976,0000.435
08/02/2019 0.335 0.365 0.335 0.360 33,681,6000.360
07/02/2019 0.335 0.345 0.330 0.340 8,354,9000.340
04/02/2019 0.335 0.340 0.330 0.335 3,039,6000.335
31/01/2019 0.325 0.340 0.320 0.335 18,149,4000.335
30/01/2019 0.315 0.335 0.315 0.320 10,571,2000.320
29/01/2019 0.325 0.330 0.310 0.315 7,627,2000.315
28/01/2019 0.345 0.345 0.325 0.330 6,455,6000.330
25/01/2019 0.360 0.365 0.340 0.345 19,016,8000.345
24/01/2019 0.325 0.355 0.325 0.355 40,467,2000.355
23/01/2019 0.310 0.330 0.300 0.320 25,581,0000.320

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2019. MalaysiaPLC.com. All Rights Reserved.