U.S. markets open in 1 hour 3 minutes

P.A. Resources Berhad (7225.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.38500.0000 (0.00%)
At close: 4:59PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20210.38000.39000.38000.38500.38504,008,300
Sep 20, 20210.39500.39500.38000.38500.38509,243,600
Sep 17, 20210.40000.40000.39000.39000.39006,667,100
Sep 15, 20210.40500.41000.39500.40500.40508,511,100
Sep 14, 20210.41000.42500.40500.40500.405014,344,300
Sep 13, 20210.41000.41500.40500.40500.40507,152,200
Sep 10, 20210.41000.42000.40500.41000.410011,574,200
Sep 09, 20210.42000.42000.40500.41000.410010,070,300
Sep 08, 20210.42000.42500.40500.41500.415012,030,200
Sep 07, 20210.39500.43000.39500.41500.415032,509,000
Sep 06, 20210.41000.41000.39000.39500.395016,589,500
Sep 03, 20210.41500.41500.40000.40500.405014,123,000
Sep 02, 20210.46000.47500.40000.41500.415089,834,000
Sep 01, 2021------
Aug 30, 20210.40500.41500.40000.41000.410033,150,500
Aug 27, 20210.40500.40500.39000.39500.39508,950,600
Aug 26, 20210.37500.40000.37500.40000.400015,718,200
Aug 25, 20210.37000.37500.37000.37500.37506,777,000
Aug 24, 20210.36500.37000.36500.36500.36503,295,700
Aug 23, 20210.35000.37000.35000.37000.37006,704,200
Aug 20, 20210.34500.35000.34000.34500.34501,942,600
Aug 19, 20210.35000.35000.34000.34000.34005,070,400
Aug 18, 20210.35500.35500.35000.35000.3500673,400
Aug 17, 20210.35000.36000.35000.35500.35501,795,100
Aug 16, 20210.35000.36000.34500.35500.35504,234,100
Aug 13, 20210.36500.36500.35500.35500.35503,873,200
Aug 12, 20210.36000.36500.35500.36500.36501,904,600
Aug 11, 20210.36500.37000.36000.36500.36504,574,400
Aug 09, 20210.36500.37000.36000.36000.36002,001,500
Aug 06, 20210.36500.36500.35500.36000.36002,926,000
Aug 05, 20210.36500.36500.36000.36500.36502,080,900
Aug 04, 20210.36500.37000.36000.36500.36501,068,300
Aug 03, 20210.36500.37000.35500.37000.37003,746,200
Aug 02, 20210.36500.37000.36000.36500.36505,121,900
Jul 30, 20210.37500.37500.36500.36500.36509,865,000
Jul 29, 20210.38000.38500.37000.37000.37008,180,000
Jul 28, 20210.38000.38500.37500.38000.38003,016,100
Jul 27, 20210.38000.38500.37500.38000.38003,821,900
Jul 26, 20210.38000.38500.37500.37500.37503,644,300
Jul 23, 20210.38500.39000.38000.38000.38003,696,500
Jul 22, 20210.37500.39000.37500.38500.38506,522,600
Jul 21, 20210.38000.39000.37500.37500.37506,281,000
Jul 19, 20210.39000.39500.38000.38500.38504,528,800
Jul 16, 20210.37500.39500.37000.39000.39009,003,200
Jul 15, 20210.37000.38000.37000.37500.37505,003,800
Jul 14, 20210.37500.38000.37000.37000.37002,861,200
Jul 13, 20210.37000.38000.37000.37000.37003,687,700
Jul 12, 20210.38000.38000.36500.37500.37506,644,000
Jul 09, 20210.37500.38500.37000.38000.380011,689,000
Jul 08, 20210.39000.39000.37000.37500.375014,597,100
Jul 07, 20210.41500.41500.39000.39500.39507,904,200
Jul 06, 20210.39500.42000.39000.41500.415014,260,500
Jul 05, 20210.38000.39500.37500.39500.39506,904,300
Jul 02, 20210.38000.38500.37000.37500.37507,085,100
Jul 01, 20210.39000.39500.37500.38500.38505,304,900
Jun 30, 20210.38500.40000.38000.39000.390015,112,100
Jun 29, 20210.37000.39000.37000.38500.385014,751,100
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20210.43500.44500.43000.43500.43507,127,500
Jun 21, 20210.44000.44000.42500.43500.435010,242,100
Jun 18, 20210.43000.44000.43000.44000.44008,991,200
Jun 17, 20210.43500.44000.43000.43000.430011,320,400
Jun 16, 20210.45000.45000.43500.43500.435012,168,500
Jun 15, 20210.45000.45500.44000.45000.45009,809,900
Jun 14, 20210.44000.45500.44000.45000.45007,980,300
Jun 11, 20210.43500.45500.43000.44000.440018,317,300
Jun 10, 20210.44500.45500.43500.43500.435015,930,500
Jun 09, 20210.44000.44500.43500.44500.44509,896,700
Jun 08, 20210.47000.47000.44000.44000.440024,555,800
Jun 04, 20210.47500.47500.46000.47000.47009,203,600
Jun 03, 20210.47000.48000.46500.47500.47509,688,200
Jun 02, 20210.47500.48500.46500.47000.470017,726,200
Jun 01, 20210.46000.48000.46000.47500.475023,259,200
May 31, 20210.44500.47000.42500.46000.460014,814,300
May 28, 20210.48500.49000.47000.47500.475018,492,500
May 27, 20210.52000.52500.48500.48500.485038,384,200
May 25, 20210.47000.50000.47000.49500.495029,023,900
May 24, 20210.45000.46500.44000.46000.460016,365,500
May 21, 20210.45500.46000.40500.44000.440037,801,900
May 20, 20210.45500.47000.45000.45000.450020,900,200
May 19, 20210.47500.47500.45500.45500.455012,232,000
May 18, 20210.46000.48500.46000.47500.475018,572,800
May 17, 20210.50000.50000.45000.45500.455046,013,700
May 12, 20210.51000.51500.50000.50500.505011,466,900
May 11, 20210.51000.52500.49000.51000.510032,287,200
May 10, 20210.53500.54000.51000.51500.515037,525,300
May 07, 20210.54500.56000.53500.53500.535023,188,100
May 06, 20210.55500.56000.51500.54000.540060,729,000
May 05, 20210.57500.59000.55500.55500.555063,994,300
May 04, 20210.54500.58500.54500.57500.575090,824,400
May 03, 20210.54500.56500.53000.54000.540063,903,500
Apr 30, 20210.53000.56000.52500.54500.545066,845,100
Apr 28, 20210.52500.54500.52000.52500.525047,675,600
Apr 27, 20210.52500.53000.51500.52500.525011,009,700
Apr 26, 20210.53000.53500.52000.52500.525015,934,300
Apr 23, 20210.51500.54000.51500.52500.525037,601,300
Apr 22, 20210.52000.52000.51000.51000.510012,754,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...