Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.830	1.920	1.830	1.860	1.681	23,100
2023-03-02	1.910	1.920	1.820	1.830	1.654	74,700
2023-03-01	1.960	1.960	1.900	1.910	1.727	62,400
2023-02-28	1.980	1.980	1.970	1.970	1.781	7,000
2023-02-27	2.050	2.050	1.980	1.980	1.790	81,500
2023-02-24	2.050	2.060	2.050	2.060	1.862	7,000
2023-02-22	2.060	2.060	2.050	2.050	1.853	42,800
2023-02-21	2.060	2.060	2.060	2.060	1.862	14,000
2023-02-20	2.060	2.060	2.060	2.060	1.862	6,900
2023-02-17	2.060	2.090	2.050	2.060	1.862	27,600
2023-02-16	2.080	2.080	2.080	2.080	1.880	1,000
2023-02-15	2.090	2.090	2.060	2.080	1.880	32,900
2023-02-14	2.080	2.090	2.080	2.090	1.889	5,400
2023-02-13	2.060	2.090	2.060	2.060	1.862	51,100
2023-02-10	2.070	2.100	2.060	2.060	1.862	30,200
2023-02-09	2.090	2.150	2.050	2.060	1.862	24,400
2023-02-08	2.080	2.120	2.080	2.080	1.880	13,100
2023-02-07	2.080	2.110	2.080	2.080	1.880	40,500
2023-02-03	2.080	2.120	2.070	2.070	1.871	63,300
2023-02-02	2.080	2.100	2.080	2.080	1.880	32,000
2023-01-31	2.100	2.100	2.060	2.060	1.862	79,900
2023-01-30	2.100	2.130	2.100	2.100	1.898	23,500
2023-01-27	2.090	2.100	2.080	2.100	1.898	18,700
2023-01-26	2.070	2.100	2.050	2.100	1.898	21,500
2023-01-25	2.060	2.100	2.050	2.100	1.898	20,900
2023-01-20	2.100	2.100	2.050	2.050	1.853	47,000
2023-01-19	2.090	2.090	2.090	2.090	1.889	5,000
2023-01-18	2.060	2.060	2.050	2.050	1.853	37,000
2023-01-17	2.060	2.100	2.050	2.050	1.853	26,500
2023-01-16	2.080	2.080	2.040	2.060	1.862	25,900
2023-01-13	2.100	2.100	2.090	2.100	1.898	21,500
2023-01-12	2.060	2.100	2.060	2.100	1.898	20,500
2023-01-11	2.080	2.080	2.080	2.080	1.880	4,000
2023-01-10	2.220	2.220	2.090	2.090	1.889	2,500
2023-01-09	2.030	2.090	2.030	2.090	1.889	12,900
2023-01-06	2.040	2.070	2.030	2.070	1.871	44,900
2023-01-05	2.050	2.050	2.030	2.030	1.835	56,600
2023-01-04	2.050	2.080	2.050	2.050	1.853	26,100
2023-01-03	2.070	2.070	2.040	2.040	1.844	28,000
2022-12-30	2.080	2.080	2.080	2.080	1.880	14,000
2022-12-29	2.070	2.080	2.070	2.080	1.880	3,100
2022-12-28	2.080	2.080	2.060	2.080	1.880	23,900
2022-12-27	2.090	2.100	2.090	2.100	1.898	33,500
2022-12-23	2.170	2.170	2.170	2.170	1.962	200
2022-12-21	2.190	2.190	2.190	2.190	1.925	100
2022-12-20	2.210	2.210	2.120	2.120	1.864	9,100
2022-12-19	2.180	2.200	2.180	2.180	1.917	59,000
2022-12-16	2.070	2.210	2.070	2.210	1.943	10,000
2022-12-15	2.080	2.080	2.070	2.070	1.820	84,000
2022-12-14	2.110	2.120	2.080	2.090	1.837	110,400
2022-12-13	2.100	2.140	2.090	2.110	1.855	23,300
2022-12-12	2.100	2.100	2.090	2.090	1.837	56,500
2022-12-09	2.120	2.120	2.060	2.110	1.855	12,000
2022-12-08	2.090	2.140	2.050	2.070	1.820	85,000
2022-12-07	2.080	2.100	2.080	2.090	1.837	60,900
2022-12-06	2.100	2.110	2.080	2.100	1.846	19,300
2022-12-05	2.110	2.150	2.080	2.080	1.829	39,800
2022-12-02	2.100	2.110	2.090	2.100	1.846	60,200
2022-12-01	2.080	2.100	2.080	2.100	1.846	63,700
2022-11-30	2.100	2.100	2.080	2.080	1.829	16,300

← NewerPage 14 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.