Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	1.700	1.710	1.700	1.700	1.555	35,000
2023-07-06	1.710	1.710	1.700	1.700	1.555	5,000
2023-07-04	1.690	1.690	1.690	1.690	1.546	3,500
2023-07-03	1.690	1.690	1.690	1.690	1.546	3,000
2023-06-30	1.730	1.730	1.690	1.690	1.546	6,000
2023-06-23	1.700	1.720	1.700	1.720	1.573	1,600
2023-06-21	1.820	1.820	1.820	1.820	1.665	1,000
2023-06-15	1.800	1.800	1.800	1.800	1.647	3,000
2023-06-14	1.690	1.690	1.690	1.690	1.546	2,000
2023-06-13	1.700	1.800	1.680	1.690	1.546	3,500
2023-06-12	1.720	1.720	1.690	1.690	1.546	8,000
2023-06-08	1.710	1.710	1.690	1.690	1.528	15,000
2023-06-07	1.710	1.710	1.710	1.710	1.546	41,900
2023-06-06	1.760	1.760	1.710	1.710	1.546	10,500
2023-06-02	1.710	1.710	1.710	1.710	1.546	2,000
2023-05-30	1.730	1.740	1.710	1.720	1.555	34,400
2023-05-29	1.660	1.750	1.660	1.720	1.555	9,500
2023-05-26	1.640	1.670	1.640	1.670	1.510	9,500
2023-05-25	1.650	1.650	1.650	1.650	1.492	2,000
2023-05-24	1.660	1.660	1.620	1.640	1.482	54,100
2023-05-23	1.710	1.710	1.660	1.660	1.501	39,800
2023-05-22	1.760	1.760	1.700	1.700	1.537	36,800
2023-05-19	1.790	1.790	1.770	1.770	1.600	36,600
2023-05-18	1.780	1.780	1.780	1.780	1.609	300
2023-05-17	1.780	1.780	1.780	1.780	1.609	800
2023-05-16	1.780	1.780	1.770	1.780	1.609	16,100
2023-05-12	1.790	1.800	1.790	1.790	1.618	23,000
2023-05-11	1.830	1.830	1.780	1.780	1.609	21,000
2023-05-09	1.810	1.810	1.800	1.800	1.627	27,000
2023-05-08	1.810	1.810	1.810	1.810	1.636	1,000
2023-05-02	1.860	1.860	1.800	1.800	1.627	20,000
2023-04-28	1.850	1.850	1.850	1.850	1.672	3,000
2023-04-26	1.850	1.850	1.850	1.850	1.672	13,000
2023-04-25	1.840	1.880	1.810	1.810	1.636	50,300
2023-04-20	1.850	1.880	1.830	1.830	1.654	4,200
2023-04-18	1.830	1.830	1.820	1.820	1.645	10,000
2023-04-17	1.890	1.890	1.830	1.830	1.654	32,400
2023-04-13	1.850	1.850	1.830	1.830	1.654	10,000
2023-04-12	1.840	1.850	1.840	1.850	1.672	3,000
2023-04-06	1.840	1.840	1.830	1.830	1.654	13,900
2023-04-03	1.860	1.900	1.820	1.900	1.717	4,200
2023-03-31	1.900	1.900	1.870	1.900	1.717	6,000
2023-03-30	1.840	1.900	1.840	1.900	1.717	19,500
2023-03-29	1.870	1.880	1.870	1.880	1.699	8,900
2023-03-28	1.810	1.830	1.810	1.820	1.645	2,200
2023-03-27	1.820	1.890	1.810	1.810	1.636	4,300
2023-03-24	1.830	1.890	1.820	1.890	1.708	3,000
2023-03-23	1.820	1.880	1.810	1.810	1.636	68,500
2023-03-22	1.820	1.880	1.820	1.880	1.699	4,400
2023-03-21	1.880	1.880	1.820	1.880	1.699	3,600
2023-03-20	1.830	1.890	1.830	1.890	1.708	5,500
2023-03-17	1.850	1.850	1.830	1.830	1.654	7,000
2023-03-15	1.840	1.890	1.830	1.830	1.654	20,000
2023-03-14	1.860	1.860	1.830	1.830	1.654	21,600
2023-03-13	1.880	1.890	1.870	1.890	1.708	23,100
2023-03-10	1.880	1.880	1.880	1.880	1.699	1,000
2023-03-09	1.880	1.900	1.880	1.890	1.708	11,000
2023-03-08	1.900	1.900	1.880	1.880	1.699	20,600
2023-03-07	1.880	1.990	1.880	1.990	1.799	6,200
2023-03-06	1.920	1.920	1.880	1.880	1.699	16,600

← NewerPage 13 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.