P.A. Resources Bhd

PARB
🏛️ malaysia →
0.17
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.41 0.41 0.40 0.40 0.9M
2021-12-30 0.41 0.41 0.40 0.41 0.6M
2021-12-29 0.41 0.41 0.40 0.41 1.8M
2021-12-28 0.40 0.41 0.40 0.41 1.7M
2021-12-27 0.40 0.40 0.39 0.40 1.6M
2021-12-24 0.40 0.40 0.39 0.40 1.0M
2021-12-23 0.39 0.40 0.39 0.39 1.0M
2021-12-22 0.39 0.39 0.38 0.39 1.0M
2021-12-21 0.39 0.39 0.38 0.38 1.2M
2021-12-20 0.38 0.40 0.38 0.39 4.0M
2021-12-17 0.38 0.38 0.38 0.38 0.7M
2021-12-16 0.38 0.38 0.37 0.38 0.8M
2021-12-15 0.38 0.39 0.37 0.38 2.0M
2021-12-14 0.38 0.38 0.37 0.38 0.4M
2021-12-13 0.38 0.38 0.37 0.38 1.2M
2021-12-10 0.38 0.39 0.37 0.38 3.0M
2021-12-09 0.39 0.39 0.38 0.39 2.2M
2021-12-08 0.40 0.40 0.38 0.38 3.3M
2021-12-07 0.39 0.40 0.38 0.40 1.6M
2021-12-06 0.38 0.39 0.38 0.39 2.7M
2021-12-02 0.39 0.39 0.38 0.38 1.9M
2021-12-01 0.38 0.39 0.38 0.39 2.6M
2021-11-30 0.38 0.39 0.38 0.38 2.4M
2021-11-29 0.39 0.39 0.37 0.38 4.9M
2021-11-26 0.41 0.41 0.39 0.39 6.4M
2021-11-25 0.41 0.41 0.41 0.41 1.6M
2021-11-24 0.42 0.42 0.41 0.41 1.6M
2021-11-23 0.42 0.42 0.41 0.41 1.6M
2021-11-22 0.41 0.42 0.41 0.41 5.6M
2021-11-19 0.41 0.41 0.40 0.41 1.4M
2021-11-18 0.41 0.42 0.41 0.41 2.5M
2021-11-17 0.41 0.42 0.41 0.41 2.4M
2021-11-16 0.42 0.42 0.41 0.41 1.9M
2021-11-15 0.43 0.43 0.42 0.42 2.5M
2021-11-12 0.43 0.44 0.42 0.42 3.5M
2021-11-11 0.43 0.43 0.42 0.43 3.0M
2021-11-10 0.43 0.43 0.42 0.43 1.6M
2021-11-09 0.43 0.43 0.42 0.43 4.1M
2021-11-08 0.43 0.44 0.43 0.43 1.4M
2021-11-05 0.43 0.43 0.42 0.43 3.7M
2021-11-03 0.45 0.45 0.43 0.43 4.0M
2021-11-02 0.45 0.45 0.44 0.44 2.4M
2021-11-01 0.45 0.45 0.44 0.44 3.5M
2021-10-29 0.45 0.45 0.44 0.45 2.8M
2021-10-28 0.45 0.45 0.44 0.44 4.5M
2021-10-27 0.45 0.46 0.44 0.44 4.1M
2021-10-26 0.45 0.46 0.44 0.45 4.2M
2021-10-25 0.44 0.45 0.44 0.44 3.7M
2021-10-22 0.45 0.45 0.44 0.44 2.2M
2021-10-21 0.46 0.46 0.44 0.45 3.7M
2021-10-20 0.44 0.46 0.43 0.46 9.7M
2021-10-18 0.44 0.45 0.43 0.44 9.2M
2021-10-15 0.46 0.46 0.44 0.44 17.2M
2021-10-14 0.46 0.47 0.45 0.46 9.8M
2021-10-13 0.48 0.48 0.45 0.47 13.3M
2021-10-12 0.47 0.48 0.46 0.48 13.9M
2021-10-11 0.47 0.48 0.46 0.47 25.4M
2021-10-08 0.45 0.47 0.44 0.46 19.8M
2021-10-07 0.45 0.45 0.44 0.45 6.2M
2021-10-06 0.43 0.45 0.43 0.44 14.5M
2021-10-05 0.42 0.44 0.42 0.43 13.5M
2021-10-04 0.42 0.43 0.42 0.43 7.4M
2021-10-01 0.42 0.43 0.41 0.42 9.1M
2021-09-30 0.41 0.42 0.40 0.42 8.4M
2021-09-29 0.39 0.41 0.39 0.41 5.7M
2021-09-28 0.39 0.40 0.39 0.39 2.6M
2021-09-27 0.40 0.40 0.39 0.39 3.8M
2021-09-24 0.40 0.40 0.39 0.39 3.0M
2021-09-23 0.41 0.41 0.40 0.40 3.3M
2021-09-22 0.39 0.40 0.38 0.40 4.6M
2021-09-21 0.38 0.39 0.38 0.39 4.0M
2021-09-20 0.40 0.40 0.38 0.39 9.2M
2021-09-17 0.40 0.40 0.39 0.39 6.7M
2021-09-15 0.41 0.41 0.40 0.41 8.5M
2021-09-14 0.41 0.43 0.41 0.41 14.3M
2021-09-13 0.41 0.42 0.41 0.41 7.2M
2021-09-10 0.41 0.42 0.41 0.41 11.6M
2021-09-09 0.42 0.42 0.41 0.41 10.1M
2021-09-08 0.42 0.43 0.41 0.42 12.0M
2021-09-07 0.40 0.43 0.40 0.42 32.5M
2021-09-06 0.41 0.41 0.39 0.40 16.6M
2021-09-03 0.42 0.42 0.40 0.41 14.1M
2021-09-02 0.46 0.48 0.40 0.42 89.8M
2021-09-01 0.42 0.47 0.42 0.46 80.2M
2021-08-30 0.41 0.42 0.40 0.41 33.2M
2021-08-27 0.41 0.41 0.39 0.40 9.0M
2021-08-26 0.38 0.40 0.38 0.40 15.7M
2021-08-25 0.37 0.38 0.37 0.38 6.8M
2021-08-24 0.37 0.37 0.37 0.37 3.3M
2021-08-23 0.35 0.37 0.35 0.37 6.7M
2021-08-20 0.35 0.35 0.34 0.35 1.9M
2021-08-19 0.35 0.35 0.34 0.34 5.1M
2021-08-18 0.36 0.36 0.35 0.35 0.7M
2021-08-17 0.35 0.36 0.35 0.36 1.8M
2021-08-16 0.35 0.36 0.35 0.36 4.2M
2021-08-13 0.37 0.37 0.36 0.36 3.9M
2021-08-12 0.36 0.37 0.36 0.37 1.9M
2021-08-11 0.37 0.37 0.36 0.37 4.6M
2021-08-09 0.37 0.37 0.36 0.36 2.0M
2021-08-06 0.37 0.37 0.36 0.36 2.9M
2021-08-05 0.37 0.37 0.36 0.37 2.1M
2021-08-04 0.37 0.37 0.36 0.37 1.1M
2021-08-03 0.37 0.37 0.36 0.37 3.7M
2021-08-02 0.37 0.37 0.36 0.37 5.1M
2021-07-30 0.38 0.38 0.37 0.37 9.9M
2021-07-29 0.38 0.39 0.37 0.37 8.2M
2021-07-28 0.38 0.39 0.38 0.38 3.0M
2021-07-27 0.38 0.39 0.38 0.38 3.8M
2021-07-26 0.38 0.39 0.38 0.38 3.6M
2021-07-23 0.39 0.39 0.38 0.38 3.7M
2021-07-22 0.38 0.39 0.38 0.39 6.5M
2021-07-21 0.38 0.39 0.38 0.38 6.3M
2021-07-19 0.39 0.40 0.38 0.39 4.5M
2021-07-16 0.38 0.40 0.37 0.39 9.0M
2021-07-15 0.37 0.38 0.37 0.38 5.0M
2021-07-14 0.38 0.38 0.37 0.37 2.9M
2021-07-13 0.37 0.38 0.37 0.37 3.7M
2021-07-12 0.38 0.38 0.37 0.38 6.6M
2021-07-09 0.38 0.39 0.37 0.38 11.7M
2021-07-08 0.39 0.39 0.37 0.38 14.6M
2021-07-07 0.42 0.42 0.39 0.40 7.9M
2021-07-06 0.40 0.42 0.39 0.42 14.3M
2021-07-05 0.38 0.40 0.38 0.40 6.9M
2021-07-02 0.38 0.39 0.37 0.38 7.1M
2021-07-01 0.39 0.40 0.38 0.39 5.3M
2021-06-30 0.39 0.40 0.38 0.39 15.1M
2021-06-29 0.37 0.39 0.37 0.39 14.8M
2021-06-28 0.40 0.40 0.37 0.37 28.6M
2021-06-25 0.41 0.42 0.40 0.40 17.6M
2021-06-24 0.43 0.43 0.40 0.41 15.7M
2021-06-23 0.43 0.44 0.43 0.43 8.7M
2021-06-22 0.44 0.45 0.43 0.44 7.1M
2021-06-21 0.44 0.44 0.43 0.44 10.2M
2021-06-18 0.43 0.44 0.43 0.44 9.0M
2021-06-17 0.44 0.44 0.43 0.43 11.3M
2021-06-16 0.45 0.45 0.44 0.44 12.2M
2021-06-15 0.45 0.46 0.44 0.45 9.8M
2021-06-14 0.44 0.46 0.44 0.45 8.0M
2021-06-11 0.44 0.46 0.43 0.44 18.3M
2021-06-10 0.45 0.46 0.44 0.44 15.9M
2021-06-09 0.44 0.45 0.44 0.45 9.9M
2021-06-08 0.47 0.47 0.44 0.44 24.6M
2021-06-04 0.48 0.48 0.46 0.47 9.2M
2021-06-03 0.47 0.48 0.47 0.48 9.7M
2021-06-02 0.48 0.49 0.47 0.47 17.7M
2021-06-01 0.46 0.48 0.46 0.48 23.3M
2021-05-31 0.45 0.47 0.43 0.46 14.8M
2021-05-28 0.49 0.49 0.47 0.48 18.5M
2021-05-27 0.52 0.53 0.49 0.49 38.4M
2021-05-25 0.47 0.50 0.47 0.50 29.0M
2021-05-24 0.45 0.47 0.44 0.46 16.4M
2021-05-21 0.46 0.46 0.41 0.44 37.8M
2021-05-20 0.46 0.47 0.45 0.45 20.9M
2021-05-19 0.48 0.48 0.46 0.46 12.2M
2021-05-18 0.46 0.49 0.46 0.48 18.6M
2021-05-17 0.50 0.50 0.45 0.46 46.0M
2021-05-12 0.51 0.52 0.50 0.51 11.5M
2021-05-11 0.51 0.53 0.49 0.51 32.3M
2021-05-10 0.54 0.54 0.51 0.52 37.5M
2021-05-07 0.55 0.56 0.54 0.54 23.2M
2021-05-06 0.56 0.56 0.52 0.54 60.7M
2021-05-05 0.58 0.59 0.56 0.56 64.0M
2021-05-04 0.55 0.59 0.55 0.58 90.8M
2021-05-03 0.55 0.57 0.53 0.54 63.9M
2021-04-30 0.53 0.56 0.53 0.55 66.8M
2021-04-28 0.53 0.55 0.52 0.53 47.7M
2021-04-27 0.53 0.53 0.52 0.53 11.0M
2021-04-26 0.53 0.54 0.52 0.53 15.9M
2021-04-23 0.52 0.54 0.52 0.53 37.6M
2021-04-22 0.52 0.52 0.51 0.51 12.8M
2021-04-21 0.53 0.53 0.51 0.52 24.0M
2021-04-20 0.53 0.53 0.52 0.52 17.4M
2021-04-19 0.53 0.54 0.52 0.52 12.1M
2021-04-16 0.52 0.53 0.51 0.53 23.0M
2021-04-15 0.55 0.55 0.51 0.52 32.6M
2021-04-14 0.54 0.56 0.53 0.55 33.3M
2021-04-13 0.54 0.55 0.52 0.53 27.8M
2021-04-12 0.52 0.56 0.52 0.54 82.8M
2021-04-09 0.51 0.52 0.50 0.51 18.5M
2021-04-08 0.52 0.53 0.50 0.51 49.8M
2021-04-07 0.48 0.52 0.48 0.52 74.1M
2021-04-06 0.49 0.49 0.47 0.48 11.2M
2021-04-05 0.49 0.49 0.47 0.48 21.1M
2021-04-02 0.48 0.50 0.48 0.48 29.7M
2021-04-01 0.48 0.49 0.47 0.48 11.0M
2021-03-31 0.47 0.49 0.47 0.48 30.3M
2021-03-30 0.47 0.47 0.45 0.46 11.4M
2021-03-29 0.48 0.48 0.46 0.47 11.5M
2021-03-26 0.49 0.49 0.46 0.48 17.8M
2021-03-25 0.48 0.50 0.48 0.49 31.4M
2021-03-24 0.46 0.49 0.45 0.48 24.0M
2021-03-23 0.48 0.48 0.45 0.46 17.4M
2021-03-22 0.49 0.51 0.47 0.48 19.6M
2021-03-19 0.52 0.52 0.48 0.49 45.9M
2021-03-18 0.44 0.52 0.43 0.52 88.4M
2021-03-17 0.43 0.44 0.43 0.43 8.9M
2021-03-16 0.44 0.45 0.42 0.43 15.8M
2021-03-15 0.45 0.46 0.44 0.44 16.2M
2021-03-12 0.45 0.46 0.44 0.44 16.8M
2021-03-11 0.46 0.47 0.45 0.45 21.0M
2021-03-10 0.42 0.45 0.42 0.45 26.6M
2021-03-09 0.45 0.45 0.42 0.42 26.6M
2021-03-08 0.47 0.47 0.45 0.45 18.9M
2021-03-05 0.46 0.48 0.46 0.47 22.0M
2021-03-04 0.50 0.51 0.47 0.48 37.9M
2021-03-03 0.51 0.51 0.48 0.50 32.3M
2021-03-02 0.53 0.53 0.51 0.51 19.1M
2021-03-01 0.53 0.55 0.51 0.52 37.0M
2021-02-26 0.52 0.54 0.51 0.53 22.6M
2021-02-25 0.52 0.56 0.51 0.54 54.2M
2021-02-24 0.55 0.55 0.49 0.52 47.5M
2021-02-23 0.55 0.56 0.53 0.54 35.5M
2021-02-22 0.57 0.58 0.53 0.54 41.2M
2021-02-19 0.53 0.59 0.53 0.56 177.6M
2021-02-18 0.47 0.52 0.46 0.52 56.4M
2021-02-17 0.47 0.47 0.46 0.47 19.1M
2021-02-16 0.48 0.48 0.47 0.47 17.8M
2021-02-15 0.48 0.49 0.47 0.47 31.0M
2021-02-11 0.46 0.49 0.45 0.48 26.5M
2021-02-10 0.46 0.48 0.45 0.46 15.7M
2021-02-09 0.49 0.49 0.46 0.46 21.1M
2021-02-08 0.44 0.51 0.44 0.49 55.0M
2021-02-05 0.50 0.50 0.46 0.48 45.0M
2021-02-04 0.48 0.51 0.48 0.49 79.5M
2021-02-03 0.48 0.50 0.46 0.47 70.6M
2021-02-02 0.44 0.48 0.43 0.48 81.2M
2021-01-29 0.41 0.44 0.40 0.42 134.1M
2021-01-27 0.37 0.40 0.37 0.40 92.3M
2021-01-26 0.35 0.37 0.35 0.37 35.6M
2021-01-25 0.36 0.36 0.34 0.35 19.3M
2021-01-22 0.34 0.36 0.34 0.36 20.1M
2021-01-21 0.35 0.35 0.34 0.34 11.8M
2021-01-20 0.36 0.36 0.35 0.35 13.5M
2021-01-19 0.35 0.37 0.34 0.35 74.0M
2021-01-18 0.34 0.35 0.33 0.35 17.2M
2021-01-15 0.35 0.35 0.33 0.34 16.4M
2021-01-14 0.35 0.35 0.33 0.34 16.1M
2021-01-13 0.34 0.35 0.33 0.34 23.3M
2021-01-12 0.31 0.34 0.31 0.33 34.9M
2021-01-11 0.32 0.33 0.31 0.31 23.8M
2021-01-08 0.35 0.35 0.32 0.32 48.5M
2021-01-07 0.35 0.35 0.34 0.35 10.0M
2021-01-06 0.35 0.37 0.34 0.34 29.9M
2021-01-05 0.35 0.36 0.35 0.36 11.7M
2021-01-04 0.36 0.36 0.34 0.35 21.9M