Pintaras Jaya Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.220	1.220	1.220	1.220	1.220	13,700
2026-10-16	1.220	1.220	1.220	1.220	1.220	30,000
2026-10-15	1.230	1.230	1.230	1.230	1.230	19,000
2026-10-14	1.240	1.240	1.230	1.240	1.240	7,000
2026-10-13	1.240	1.240	1.230	1.240	1.240	13,800
2026-10-12	1.240	1.240	1.230	1.240	1.240	22,500
2026-10-09	1.230	1.240	1.230	1.240	1.240	20,900
2026-10-08	1.230	1.230	1.230	1.230	1.230	13,100
2026-10-07	1.230	1.230	1.230	1.230	1.230	73,300
2026-10-06	1.220	1.230	1.220	1.230	1.230	111,900
2026-10-05	1.220	1.230	1.220	1.220	1.220	115,900
2026-10-02	1.230	1.230	1.220	1.230	1.230	30,300
2026-10-01	1.250	1.250	1.220	1.230	1.230	15,900
2026-09-30	1.240	1.250	1.240	1.250	1.250	17,000
2026-09-29	1.240	1.250	1.240	1.250	1.250	15,200
2026-09-28	1.230	1.240	1.230	1.240	1.240	68,300
2026-09-25	1.230	1.230	1.230	1.230	1.230	2,000
2026-09-24	1.240	1.240	1.230	1.230	1.230	20,000
2026-09-23	1.230	1.240	1.230	1.240	1.240	56,500
2026-09-22	1.230	1.230	1.230	1.230	1.230	16,000
2026-09-21	1.210	1.230	1.210	1.230	1.230	26,300
2026-09-18	1.220	1.230	1.210	1.220	1.220	125,800
2026-09-17	1.230	1.260	1.220	1.220	1.220	78,800
2026-09-16	1.230	1.230	1.230	1.230	1.230	0
2026-09-15	1.250	1.250	1.220	1.230	1.230	9,300
2026-09-14	1.230	1.230	1.230	1.230	1.230	1,000
2026-09-11	1.210	1.240	1.210	1.240	1.240	32,000
2026-09-10	1.220	1.220	1.220	1.220	1.220	0
2026-09-09	1.220	1.220	1.220	1.220	1.220	10,000
2026-09-08	1.240	1.240	1.240	1.240	1.240	0
2026-09-07	1.240	1.240	1.230	1.240	1.240	24,000
2026-09-04	1.250	1.250	1.250	1.250	1.250	22,000
2026-09-03	1.240	1.250	1.240	1.250	1.250	29,000
2026-09-02	1.260	1.260	1.260	1.260	1.260	8,400
2026-09-01	1.250	1.280	1.240	1.260	1.260	139,900
2026-08-31	1.230	1.230	1.230	1.230	1.230	0
2026-08-28	1.230	1.230	1.230	1.230	1.230	6,500
2026-08-27	1.240	1.260	1.240	1.240	1.240	8,600
2026-08-26	1.230	1.230	1.230	1.230	1.230	0
2026-08-25	1.230	1.230	1.230	1.230	1.230	0
2026-08-24	1.230	1.230	1.230	1.230	1.230	2,000
2026-08-21	1.230	1.230	1.230	1.230	1.230	0
2026-08-20	1.230	1.230	1.230	1.230	1.230	4,500
2026-08-19	1.220	1.230	1.220	1.230	1.230	48,300
2026-08-18	1.210	1.210	1.210	1.210	1.210	6,600
2026-08-17	1.220	1.220	1.210	1.220	1.220	38,600
2026-08-14	1.210	1.210	1.210	1.210	1.210	20,000
2026-08-13	1.210	1.210	1.210	1.210	1.210	10,000
2026-08-12	1.220	1.220	1.220	1.220	1.220	21,400
2026-08-11	1.210	1.210	1.210	1.210	1.210	21,600
2026-08-10	1.210	1.210	1.210	1.210	1.210	65,100
2026-08-07	1.210	1.210	1.200	1.210	1.210	42,300
2026-08-06	1.200	1.200	1.190	1.200	1.200	20,800
2026-08-05	1.200	1.210	1.200	1.200	1.200	60,900
2026-08-04	1.210	1.210	1.200	1.200	1.200	39,700
2026-08-03	1.210	1.210	1.200	1.210	1.210	92,700
2026-07-31	1.210	1.210	1.200	1.210	1.210	46,000
2026-07-30	1.210	1.210	1.210	1.210	1.210	0
2026-07-29	1.210	1.210	1.210	1.210	1.210	115,700
2026-07-28	1.210	1.210	1.200	1.200	1.200	23,500

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.0600 MYR
2024-12-30	0.0500 MYR
2023-12-28	0.0300 MYR
2023-06-09	0.0200 MYR
2022-12-22	0.0600 MYR
2022-06-10	0.0400 MYR
2021-12-22	0.0600 MYR
2021-06-09	0.0400 MYR
2020-12-23	0.0600 MYR
2020-06-17	0.0400 MYR
2019-12-24	0.1200 MYR
2019-06-12	0.0800 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.