Bursa Malaysia · 9873 · stock

Prestar Resources Berhad (9873) stock price history

Every Bursa Malaysia trading session of Prestar Resources Berhad from Jan 3, 2000 to Nov 12, 2026: 6,519 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9873 data, free keyYear by year table

9873 adjusted close, 2000 to 2026

9873Prestar Resources Berhad
MYR 0.2700-7.8% over one year
20052010201520202025
MYR 1.02
All time high, 2000
MYR 0.3350
52 week high, MYR 0.2700 low
6,519
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9873 key facts

  • Prestar Resources Berhad (9873) closed at MYR 0.2700 on Nov 12, 2026 on Bursa Malaysia.
  • 9873's all time high close is MYR 1.02, set on May 10, 2000; its all time low close is MYR 0.0984 on Feb 19, 2013.
  • 9873's 52 week range is MYR 0.2700 to MYR 0.3350.
  • 9873 returned -7.8% over the year to Nov 12, 2026 and -43.7% over five years.
  • Over ten years 9873 returned +5%, +0.5% a year compounded.
  • 9873's deepest drawdown was -90.4% from May 10, 2000 to Feb 19, 2013.
  • DataCedar holds 6,519 daily sessions of 9873 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9873 price chart, 2000 to 2026

9873 adjusted close, Jan 3, 2000 to Nov 12, 2026MYR 0.1060MYR 0.3843MYR 0.6626MYR 0.9409200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9873 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-5.3%
3 months-6.9%
6 months-14.3%
Year to date-6.2%
1 year-7.8%
3 years-26.5%
5 years-43.7%
10 years+4.6%
Since Jan 3, 2000-44.7%
Compound annual growth, 26.9 years-2.2%

9873 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.02 on May 10, 2000
All time low close
MYR 0.0984 on Feb 19, 2013
52 week high
MYR 0.3350 on Apr 30, 2026
52 week low
MYR 0.2700 on Oct 30, 2026
Deepest drawdown
-90.4% from May 10, 2000 to Feb 19, 2013, not yet recovered
Best single session
+100.0% on Mar 2, 2005
Worst single session
-51.9% on Mar 14, 2005
Volatility, 1 year annualised
28.3%
Sessions closing higher, 1 year
23%
Best calendar year
2020, +105%
Worst calendar year
2018, -48%

9873 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2879MYR 0.3350MYR 0.2700MYR 0.2700-6.2%20.1M213
2025MYR 0.3705MYR 0.4147MYR 0.2732MYR 0.2879-22.3%20.1M244
2024MYR 0.3719MYR 0.5445MYR 0.3608MYR 0.3705-0.4%112.1M247
2023MYR 0.3584MYR 0.4173MYR 0.3289MYR 0.3719+3.8%49.8M244
2022MYR 0.4796MYR 0.6003MYR 0.3416MYR 0.3584-25.3%252.5M240
2021MYR 0.4220MYR 0.7378MYR 0.3279MYR 0.4796+13.7%930.7M241
2020MYR 0.2127MYR 0.4485MYR 0.0992MYR 0.4220+105.3%301.4M245
2019MYR 0.2393MYR 0.3675MYR 0.1867MYR 0.2056-14.1%103M246
2018MYR 0.4629MYR 0.5296MYR 0.2324MYR 0.2393-48.3%81.2M241
2017MYR 0.3712MYR 0.6489MYR 0.3664MYR 0.4629+24.7%669.6M251
2016MYR 0.1896MYR 0.3904MYR 0.1690MYR 0.3712+87.6%262.9M241
2015MYR 0.1761MYR 0.2295MYR 0.1649MYR 0.1978+11.1%16.6M230
2014MYR 0.1747MYR 0.2860MYR 0.1583MYR 0.1781-0.2%149.7M230
2013MYR 0.1060MYR 0.2169MYR 0.0984MYR 0.1785+68.4%43.7M236
2012MYR 0.1248MYR 0.1414MYR 0.1060MYR 0.1060-15.1%9.7M234
2011MYR 0.1665MYR 0.2023MYR 0.1212MYR 0.1248-25.0%25.7M235
2010MYR 0.1998MYR 0.2415MYR 0.1008MYR 0.1665-16.7%54.6M243
2009MYR 0.1304MYR 0.2133MYR 0.1016MYR 0.1998+53.2%41.8M231
2008MYR 0.1979MYR 0.2490MYR 0.1050MYR 0.1304-36.3%29.8M234
2007MYR 0.1852MYR 0.2991MYR 0.1795MYR 0.2045+15.8%213.4M232
2006MYR 0.1163MYR 0.1966MYR 0.1149MYR 0.1766+51.8%42.9M259
2005MYR 0.2117MYR 0.4644MYR 0.1108MYR 0.1163-46.0%58M246
2004MYR 0.1930MYR 0.3386MYR 0.1758MYR 0.2155+11.7%282.8M262
2003MYR 0.2874MYR 0.4133MYR 0.1556MYR 0.1930-32.9%437.5M257
2002MYR 0.2623MYR 0.3937MYR 0.1908MYR 0.2874+26.9%7.5M250
2001MYR 0.2544MYR 0.3283MYR 0.1817MYR 0.2266-11.0%1.5M234
2000MYR 0.4646MYR 1.04MYR 0.2533MYR 0.2544n/a8.4M253

9873 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.27000.0%
October 2026MYR 0.2700-11.5%
September 2026MYR 0.3050+1.7%
August 2026MYR 0.3000+5.3%
July 2026MYR 0.2850-3.4%
June 2026MYR 0.2950-1.7%
May 2026MYR 0.3000-6.2%
April 2026MYR 0.3200+6.7%
March 2026MYR 0.3000-0.8%
February 2026MYR 0.3025+3.3%
January 2026MYR 0.2927+1.7%
December 2025MYR 0.2879-7.8%

About the 9873 data

Daily bars. 6,519 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A9873/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9741 Rohas Tecnic Berhad
  • 9776 Rivertree STF Synergies Bhd
  • 9792 SEG International Bhd
  • 9822 SAM Engineering & Equipment (M) Berhad
  • 9938 Bright Packaging Industry Berhad
  • 9946 ETA Group Berhad
  • 9954 RGT Berhad
  • 9962 Gromutual Berhad

Common questions

9873 share price history

Start with any symbol.

Start free