Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	1.610	1.620	1.590	1.590	1.454	103,100
2023-10-18	1.630	1.630	1.620	1.620	1.482	27,000
2023-10-17	1.620	1.620	1.620	1.620	1.482	2,000
2023-10-16	1.640	1.640	1.620	1.640	1.500	25,300
2023-10-13	1.660	1.660	1.640	1.640	1.500	23,300
2023-10-12	1.630	1.690	1.630	1.690	1.546	79,600
2023-10-11	1.650	1.650	1.610	1.630	1.491	4,400
2023-10-09	1.620	1.620	1.620	1.620	1.482	7,100
2023-10-06	1.620	1.620	1.610	1.610	1.473	7,500
2023-10-05	1.600	1.600	1.600	1.600	1.464	14,600
2023-10-04	1.620	1.620	1.600	1.600	1.464	36,400
2023-10-03	1.620	1.620	1.610	1.620	1.482	14,800
2023-10-02	1.620	1.620	1.620	1.620	1.482	7,000
2023-09-27	1.650	1.650	1.610	1.610	1.473	22,000
2023-09-26	1.620	1.650	1.620	1.650	1.509	62,000
2023-09-25	1.570	1.640	1.570	1.630	1.491	116,200
2023-09-22	1.550	1.570	1.540	1.560	1.427	126,600
2023-09-21	1.550	1.560	1.550	1.560	1.427	19,000
2023-09-20	1.580	1.580	1.570	1.580	1.445	7,700
2023-09-19	1.550	1.560	1.540	1.540	1.409	95,200
2023-09-18	1.570	1.570	1.570	1.570	1.436	4,000
2023-09-15	1.540	1.550	1.540	1.550	1.418	7,400
2023-09-14	1.550	1.550	1.530	1.530	1.400	107,900
2023-09-13	1.570	1.570	1.540	1.540	1.409	52,000
2023-09-12	1.560	1.570	1.540	1.540	1.409	132,900
2023-09-11	1.570	1.600	1.560	1.560	1.427	18,000
2023-09-08	1.600	1.600	1.570	1.570	1.436	37,900
2023-09-07	1.590	1.590	1.590	1.590	1.454	6,000
2023-09-06	1.600	1.600	1.600	1.600	1.464	2,000
2023-09-05	1.600	1.600	1.570	1.570	1.436	50,900
2023-09-04	1.640	1.640	1.600	1.600	1.464	73,100
2023-09-01	1.620	1.660	1.620	1.630	1.491	219,400
2023-08-30	1.600	1.630	1.550	1.610	1.473	169,100
2023-08-29	1.540	1.600	1.540	1.550	1.418	370,000
2023-08-28	1.490	1.550	1.490	1.530	1.400	133,500
2023-08-25	1.550	1.570	1.480	1.500	1.372	1,246,200
2023-08-24	1.540	1.550	1.480	1.500	1.372	685,100
2023-08-23	1.550	1.550	1.530	1.530	1.400	255,700
2023-08-22	1.580	1.600	1.530	1.540	1.409	789,700
2023-08-21	1.600	1.600	1.560	1.570	1.436	211,600
2023-08-18	1.670	1.680	1.590	1.600	1.464	726,300
2023-08-17	1.710	1.710	1.660	1.660	1.519	163,600
2023-08-16	1.680	1.700	1.670	1.700	1.555	64,200
2023-08-15	1.700	1.710	1.670	1.670	1.528	106,700
2023-08-14	1.700	1.700	1.690	1.690	1.546	84,500
2023-08-11	1.700	1.700	1.670	1.700	1.555	84,200
2023-08-10	1.710	1.710	1.680	1.710	1.564	123,100
2023-08-09	1.720	1.740	1.710	1.740	1.592	14,000
2023-08-03	1.730	1.730	1.730	1.730	1.583	15,100
2023-08-02	1.790	1.790	1.730	1.730	1.583	22,900
2023-08-01	1.750	1.750	1.750	1.750	1.601	1,000
2023-07-28	1.740	1.750	1.740	1.750	1.601	5,000
2023-07-27	1.760	1.760	1.740	1.740	1.592	8,000
2023-07-26	1.740	1.780	1.740	1.780	1.628	800
2023-07-25	1.730	1.730	1.730	1.730	1.583	1,300
2023-07-21	1.750	1.750	1.710	1.710	1.564	38,100
2023-07-17	1.710	1.710	1.710	1.710	1.564	12,700
2023-07-14	1.710	1.710	1.710	1.710	1.564	4,100
2023-07-12	1.700	1.700	1.680	1.680	1.537	33,300
2023-07-10	1.700	1.700	1.700	1.700	1.555	600

← NewerPage 12 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.