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

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2018 to Jan 23, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/01/2019 to 23/01/2019)
0.435 0.470 0.300 0.320 287,659,0000.320
Previous 2 weeks
(24/12/2018 to 08/01/2019)
0.350 0.470 0.300 0.430 554,108,0000.430
Previous 4 weeks
(26/11/2018 to 21/12/2018)
0.590 0.620 0.255 0.350 468,524,5000.350
Daily Historical Data
23/01/2019 0.310 0.330 0.300 0.320 25,581,0000.320
22/01/2019 0.345 0.345 0.310 0.315 13,163,4000.315
18/01/2019 0.325 0.345 0.320 0.340 13,723,3000.340
17/01/2019 0.345 0.360 0.315 0.325 36,126,3000.325
16/01/2019 0.395 0.400 0.340 0.345 60,943,0000.345
15/01/2019 0.405 0.425 0.385 0.390 32,517,1000.390
14/01/2019 0.430 0.435 0.405 0.410 13,886,2000.410
11/01/2019 0.430 0.435 0.420 0.430 10,966,2000.430
10/01/2019 0.440 0.470 0.420 0.420 46,586,1000.420
09/01/2019 0.435 0.450 0.430 0.435 34,166,4000.435
08/01/2019 0.425 0.435 0.415 0.430 14,744,6000.430
07/01/2019 0.425 0.435 0.405 0.430 11,752,6000.430
04/01/2019 0.415 0.430 0.405 0.420 6,638,2000.420
03/01/2019 0.435 0.445 0.420 0.420 12,370,1000.420
02/01/2019 0.460 0.470 0.430 0.430 37,909,8000.430
31/12/2018 0.425 0.460 0.415 0.455 34,170,3000.455
28/12/2018 0.430 0.440 0.415 0.425 18,846,3000.425
27/12/2018 0.430 0.460 0.415 0.425 50,643,5000.425
26/12/2018 0.355 0.410 0.340 0.405 56,869,4000.405
24/12/2018 0.350 0.380 0.340 0.370 22,504,2000.370
21/12/2018 0.350 0.365 0.345 0.350 21,357,9000.350
20/12/2018 0.320 0.360 0.315 0.350 41,933,8000.350
19/12/2018 0.275 0.330 0.270 0.320 49,301,3000.320
18/12/2018 0.280 0.300 0.260 0.285 21,545,4000.285
17/12/2018 0.265 0.305 0.260 0.290 28,360,8000.290
14/12/2018 0.285 0.285 0.255 0.265 18,897,9000.265
13/12/2018 0.290 0.300 0.280 0.280 11,449,3000.280
12/12/2018 0.295 0.315 0.275 0.290 38,507,5000.290
11/12/2018 0.305 0.310 0.275 0.290 39,783,2000.290
10/12/2018 0.450 0.460 0.300 0.305 42,982,4000.305
07/12/2018 0.440 0.475 0.435 0.455 23,191,3000.455
06/12/2018 0.455 0.460 0.430 0.440 10,082,6000.440
05/12/2018 0.470 0.475 0.450 0.460 11,682,8000.460
04/12/2018 0.500 0.500 0.475 0.485 6,440,1000.485
03/12/2018 0.505 0.515 0.485 0.500 20,519,3000.500
30/11/2018 0.480 0.505 0.470 0.495 13,492,8000.495
29/11/2018 0.515 0.540 0.465 0.480 28,378,6000.480
28/11/2018 0.570 0.600 0.555 0.560 13,309,6000.560
27/11/2018 0.615 0.615 0.570 0.575 8,225,8000.575
26/11/2018 0.590 0.620 0.575 0.615 19,082,1000.615
23/11/2018 0.625 0.630 0.580 0.585 14,483,5000.585
22/11/2018 0.655 0.660 0.625 0.630 24,991,2000.630
21/11/2018 0.555 0.655 0.550 0.645 33,728,8000.645
19/11/2018 0.620 0.635 0.575 0.580 17,381,3000.580
16/11/2018 0.675 0.690 0.620 0.625 36,840,1000.625
15/11/2018 0.680 0.695 0.675 0.685 15,505,9000.685
14/11/2018 0.705 0.710 0.665 0.680 13,060,7000.680
13/11/2018 0.675 0.715 0.665 0.705 30,973,5000.705
12/11/2018 0.720 0.730 0.700 0.700 18,330,4000.700
09/11/2018 0.715 0.740 0.710 0.720 29,530,5000.720
08/11/2018 0.725 0.745 0.705 0.715 19,048,1000.715
07/11/2018 0.780 0.785 0.690 0.715 74,678,8000.715
05/11/2018 0.725 0.805 0.725 0.765 52,856,6000.765
02/11/2018 0.600 0.855 0.595 0.710 78,278,1000.710
01/11/2018 0.530 0.610 0.520 0.595 106,357,3000.595
31/10/2018 0.515 0.535 0.505 0.525 52,356,1000.525
30/10/2018 0.450 0.505 0.435 0.495 40,352,7000.495
29/10/2018 0.485 0.490 0.440 0.455 20,030,9000.455
26/10/2018 0.520 0.530 0.475 0.480 32,787,4000.480
25/10/2018 0.500 0.530 0.490 0.510 53,370,1000.510

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.