Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	1.580	1.580	1.580	1.580	1.472	20,000
2024-05-03	1.580	1.580	1.570	1.570	1.463	34,000
2024-05-02	1.590	1.590	1.580	1.580	1.472	11,600
2024-04-29	1.600	1.600	1.600	1.600	1.491	7,000
2024-04-26	1.610	1.620	1.610	1.620	1.509	2,100
2024-04-25	1.630	1.630	1.620	1.620	1.509	4,500
2024-04-24	1.620	1.630	1.610	1.630	1.519	15,000
2024-04-23	1.590	1.640	1.590	1.640	1.528	7,600
2024-04-19	1.600	1.600	1.600	1.600	1.491	30,000
2024-04-18	1.600	1.630	1.570	1.630	1.519	5,900
2024-04-17	1.590	1.600	1.580	1.600	1.491	9,000
2024-04-16	1.600	1.600	1.580	1.580	1.472	61,200
2024-04-12	1.640	1.640	1.630	1.630	1.519	9,500
2024-04-09	1.610	1.620	1.610	1.620	1.509	77,900
2024-04-08	1.600	1.610	1.600	1.610	1.500	10,000
2024-04-05	1.610	1.620	1.610	1.610	1.500	19,500
2024-04-04	1.610	1.610	1.590	1.590	1.481	15,900
2024-04-03	1.600	1.610	1.590	1.610	1.500	17,000
2024-04-02	1.600	1.610	1.600	1.600	1.491	31,900
2024-04-01	1.590	1.590	1.570	1.580	1.472	51,000
2024-03-29	1.570	1.590	1.570	1.590	1.481	6,600
2024-03-27	1.580	1.580	1.560	1.570	1.463	31,700
2024-03-26	1.560	1.580	1.560	1.580	1.472	24,900
2024-03-25	1.550	1.560	1.540	1.540	1.435	141,500
2024-03-22	1.560	1.570	1.550	1.550	1.444	110,000
2024-03-21	1.560	1.580	1.560	1.570	1.463	24,700
2024-03-20	1.580	1.580	1.560	1.560	1.453	104,000
2024-03-19	1.580	1.580	1.570	1.570	1.463	31,000
2024-03-18	1.560	1.570	1.560	1.570	1.463	17,000
2024-03-15	1.590	1.600	1.560	1.560	1.453	151,000
2024-03-14	1.590	1.590	1.570	1.590	1.481	100,000
2024-03-13	1.590	1.590	1.590	1.590	1.481	5,300
2024-03-12	1.650	1.650	1.590	1.590	1.481	92,000
2024-03-08	1.610	1.640	1.610	1.640	1.528	13,000
2024-03-07	1.630	1.640	1.600	1.610	1.500	129,900
2024-03-06	1.630	1.640	1.630	1.640	1.528	25,500
2024-03-05	1.640	1.650	1.640	1.650	1.537	20,400
2024-03-04	1.640	1.650	1.640	1.640	1.528	43,100
2024-03-01	1.640	1.640	1.640	1.640	1.528	3,500
2024-02-29	1.630	1.650	1.630	1.640	1.528	44,100
2024-02-28	1.650	1.650	1.630	1.630	1.519	27,200
2024-02-27	1.630	1.650	1.630	1.650	1.537	54,500
2024-02-26	1.630	1.660	1.620	1.630	1.519	47,900
2024-02-23	1.680	1.680	1.620	1.620	1.509	175,000
2024-02-22	1.690	1.720	1.690	1.720	1.603	44,000
2024-02-21	1.680	1.690	1.680	1.690	1.575	18,900
2024-02-20	1.680	1.690	1.680	1.680	1.565	47,400
2024-02-19	1.680	1.680	1.670	1.670	1.556	31,900
2024-02-15	1.690	1.690	1.680	1.680	1.565	42,000
2024-02-14	1.700	1.700	1.690	1.690	1.575	33,200
2024-02-13	1.680	1.700	1.670	1.670	1.556	7,300
2024-02-09	1.670	1.670	1.670	1.670	1.556	10,000
2024-02-08	1.670	1.670	1.660	1.660	1.547	12,000
2024-02-07	1.700	1.700	1.650	1.660	1.547	99,000
2024-02-06	1.690	1.740	1.680	1.700	1.584	21,500
2024-02-05	1.690	1.690	1.690	1.690	1.575	4,900
2024-02-02	1.700	1.700	1.690	1.690	1.575	21,100
2024-01-31	1.700	1.720	1.700	1.720	1.603	10,000
2024-01-30	1.710	1.720	1.700	1.700	1.584	10,000
2024-01-29	1.730	1.730	1.710	1.710	1.593	12,500

← NewerPage 10 of 18 · 1,070 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.