Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.710	1.730	1.710	1.730	1.612	46,100
2024-01-24	1.690	1.700	1.690	1.700	1.584	22,500
2024-01-23	1.660	1.660	1.660	1.660	1.547	1,300
2024-01-22	1.660	1.660	1.660	1.660	1.547	7,000
2024-01-19	1.660	1.700	1.660	1.700	1.584	5,300
2024-01-18	1.670	1.690	1.650	1.650	1.537	116,700
2024-01-17	1.670	1.670	1.660	1.660	1.547	53,900
2024-01-16	1.700	1.700	1.660	1.700	1.584	112,800
2024-01-15	1.670	1.730	1.640	1.720	1.603	108,000
2024-01-12	1.680	1.680	1.650	1.680	1.565	90,300
2024-01-11	1.680	1.680	1.680	1.680	1.565	4,500
2024-01-09	1.690	1.700	1.630	1.630	1.519	58,600
2024-01-08	1.660	1.720	1.660	1.700	1.584	76,300
2024-01-05	1.630	1.660	1.630	1.650	1.537	76,600
2024-01-04	1.600	1.610	1.600	1.600	1.491	77,800
2024-01-03	1.580	1.610	1.580	1.610	1.500	44,500
2024-01-02	1.570	1.580	1.550	1.580	1.472	19,500
2023-12-29	1.570	1.610	1.560	1.600	1.491	13,500
2023-12-28	1.610	1.610	1.570	1.570	1.463	21,900
2023-12-27	1.590	1.670	1.580	1.650	1.509	210,900
2023-12-26	1.580	1.580	1.570	1.570	1.436	13,000
2023-12-22	1.540	1.580	1.540	1.570	1.436	16,100
2023-12-21	1.530	1.530	1.530	1.530	1.400	10,000
2023-12-20	1.540	1.540	1.530	1.530	1.400	8,700
2023-12-19	1.540	1.540	1.540	1.540	1.409	3,000
2023-12-18	1.550	1.550	1.530	1.540	1.409	12,000
2023-12-15	1.550	1.550	1.550	1.550	1.418	5,000
2023-12-14	1.560	1.560	1.550	1.550	1.418	24,300
2023-12-13	1.550	1.550	1.550	1.550	1.418	4,000
2023-12-11	1.520	1.600	1.520	1.550	1.418	29,100
2023-12-08	1.530	1.530	1.530	1.530	1.400	5,000
2023-12-07	1.520	1.520	1.520	1.520	1.390	18,000
2023-12-06	1.590	1.590	1.510	1.510	1.381	2,200
2023-12-05	1.520	1.520	1.500	1.500	1.372	192,900
2023-12-04	1.550	1.600	1.520	1.520	1.390	154,200
2023-12-01	1.540	1.580	1.540	1.560	1.427	48,100
2023-11-30	1.590	1.590	1.540	1.550	1.418	169,300
2023-11-29	1.570	1.590	1.570	1.590	1.454	17,300
2023-11-28	1.580	1.580	1.570	1.570	1.436	4,000
2023-11-27	1.560	1.570	1.560	1.570	1.436	10,800
2023-11-24	1.560	1.600	1.560	1.560	1.427	31,000
2023-11-23	1.580	1.580	1.570	1.570	1.436	17,200
2023-11-22	1.590	1.590	1.580	1.590	1.454	24,000
2023-11-21	1.560	1.600	1.560	1.560	1.427	29,800
2023-11-20	1.570	1.580	1.560	1.560	1.427	17,000
2023-11-17	1.580	1.580	1.570	1.570	1.436	8,000
2023-11-16	1.570	1.570	1.570	1.570	1.436	34,000
2023-11-15	1.560	1.570	1.560	1.570	1.436	24,000
2023-11-14	1.570	1.570	1.570	1.570	1.436	8,300
2023-11-10	1.570	1.580	1.570	1.570	1.436	19,500
2023-11-09	1.580	1.590	1.570	1.590	1.454	13,400
2023-11-08	1.590	1.590	1.590	1.590	1.454	32,000
2023-11-07	1.580	1.590	1.580	1.590	1.454	4,000
2023-11-06	1.560	1.560	1.560	1.560	1.427	1,000
2023-11-03	1.580	1.580	1.580	1.580	1.445	5,000
2023-10-26	1.590	1.590	1.590	1.590	1.454	2,400
2023-10-25	1.560	1.560	1.560	1.560	1.427	700
2023-10-24	1.570	1.570	1.570	1.570	1.436	6,000
2023-10-23	1.570	1.570	1.540	1.540	1.409	44,000
2023-10-20	1.590	1.590	1.590	1.590	1.454	20,000

← NewerPage 11 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.