Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	2.090	2.100	2.090	2.100	1.846	29,500
2022-11-25	2.080	2.180	2.080	2.180	1.917	17,500
2022-11-24	2.120	2.130	2.100	2.110	1.855	100,100
2022-11-23	2.100	2.100	2.100	2.100	1.846	10,000
2022-11-22	2.120	2.120	2.100	2.100	1.846	11,000
2022-11-21	2.120	2.120	2.120	2.120	1.864	16,200
2022-11-17	2.150	2.150	2.150	2.150	1.890	72,500
2022-11-16	2.150	2.170	2.150	2.170	1.908	32,000
2022-11-15	2.150	2.150	2.150	2.150	1.890	2,800
2022-11-14	2.140	2.140	2.140	2.140	1.881	2,000
2022-11-11	2.160	2.160	2.140	2.140	1.881	12,200
2022-11-09	2.150	2.150	2.140	2.140	1.881	7,000
2022-11-08	2.140	2.150	2.140	2.150	1.890	5,400
2022-11-07	2.150	2.150	2.140	2.140	1.881	10,000
2022-11-04	2.160	2.160	2.140	2.140	1.881	21,000
2022-11-03	2.160	2.160	2.160	2.160	1.899	21,000
2022-11-02	2.200	2.200	2.160	2.180	1.917	16,900
2022-10-31	2.200	2.200	2.200	2.200	1.934	2,000
2022-10-28	2.160	2.200	2.160	2.200	1.934	15,800
2022-10-27	2.160	2.180	2.160	2.160	1.899	8,500
2022-10-26	2.100	2.180	2.100	2.180	1.917	6,200
2022-10-25	2.150	2.150	2.150	2.150	1.890	4,300
2022-10-21	2.070	2.150	2.070	2.150	1.890	38,900
2022-10-20	2.100	2.100	2.080	2.080	1.829	13,000
2022-10-19	2.180	2.180	2.080	2.080	1.829	7,600
2022-10-17	2.170	2.170	2.170	2.170	1.908	1,300
2022-10-14	2.080	2.190	2.080	2.180	1.917	9,000
2022-10-13	2.100	2.120	2.040	2.060	1.811	72,000
2022-10-12	2.190	2.190	2.100	2.100	1.846	38,500
2022-10-11	2.110	2.200	2.070	2.200	1.934	21,200
2022-10-07	2.140	2.220	2.140	2.210	1.943	2,300
2022-10-06	2.060	2.210	2.060	2.130	1.873	21,000
2022-10-05	2.220	2.220	2.090	2.210	1.943	17,200
2022-10-04	2.220	2.220	2.220	2.220	1.952	100
2022-10-03	2.100	2.140	2.100	2.140	1.881	1,000
2022-09-30	2.080	2.150	2.040	2.140	1.881	34,900
2022-09-29	2.130	2.130	2.100	2.110	1.855	40,400
2022-09-28	2.160	2.160	2.130	2.160	1.899	31,800
2022-09-26	2.180	2.230	2.170	2.220	1.952	28,900
2022-09-23	2.190	2.210	2.170	2.210	1.943	2,400
2022-09-22	2.200	2.210	2.180	2.210	1.943	73,900
2022-09-21	2.190	2.210	2.180	2.210	1.943	8,200
2022-09-20	2.270	2.270	2.150	2.210	1.943	122,800
2022-09-19	2.230	2.230	2.230	2.230	1.961	300
2022-09-15	2.200	2.230	2.190	2.230	1.961	9,700
2022-09-14	2.280	2.280	2.180	2.230	1.961	30,500
2022-09-13	2.350	2.350	2.180	2.190	1.925	20,200
2022-09-12	2.180	2.200	2.180	2.200	1.934	15,800
2022-09-09	2.200	2.200	2.160	2.200	1.934	25,100
2022-09-07	2.170	2.200	2.160	2.200	1.934	50,400
2022-09-06	2.230	2.230	2.160	2.180	1.917	11,200
2022-09-05	2.210	2.240	2.160	2.240	1.969	5,100
2022-08-30	2.300	2.300	2.190	2.280	2.005	56,900
2022-08-29	2.150	2.320	2.150	2.250	1.978	59,700
2022-08-26	2.190	2.190	2.140	2.180	1.917	66,900
2022-08-25	2.250	2.250	2.170	2.250	1.978	19,400
2022-08-24	2.250	2.250	2.250	2.250	1.978	4,000
2022-08-23	2.200	2.270	2.190	2.270	1.996	23,700
2022-08-22	2.200	2.200	2.200	2.200	1.934	1,800
2022-08-19	2.200	2.200	2.200	2.200	1.934	24,200

← NewerPage 15 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.