P.A. Resources Berhad (KLSE:PA)
Malaysia
· Delayed Price · Currency is MYR 0.1500
-0.0050 (-3.23%)
At close: Dec 5, 2025
P.A. Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,742,400 |
| Dec 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 169,400 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 821,000 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 738,900 |
| Dec 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,727,500 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,025,800 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 525,000 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 240,000 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 281,000 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,928,300 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 136,500 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 543,600 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 313,700 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,269,100 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 538,900 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,134,900 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 193,500 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 633,700 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,128,200 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 331,400 |
| Nov 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,700,300 |
| Nov 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 206,600 |
| Nov 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 42,500 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,617,200 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,005,300 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,014,100 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 107,300 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,869,000 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,680,400 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 2,403,000 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 2,846,300 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 2,224,400 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,688,200 |
| Oct 21, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 17,413,200 |
| Oct 17, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 8,496,500 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,346,200 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 536,100 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,594,700 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,880,000 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 552,000 |
| Oct 9, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,728,600 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,947,400 |
| Oct 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,790,300 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,874,200 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,520,600 |
| Oct 2, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 3,241,100 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,394,500 |
| Sep 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,101,700 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,348,300 |
| Sep 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 5,206,600 |