Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	2.260	2.260	2.220	2.220	1.952	5,700
2022-08-17	2.200	2.210	2.190	2.190	1.925	25,600
2022-08-16	2.260	2.260	2.200	2.200	1.934	4,700
2022-08-15	2.220	2.280	2.200	2.200	1.934	11,000
2022-08-11	2.290	2.300	2.290	2.300	2.022	1,200
2022-08-10	2.200	2.250	2.200	2.200	1.934	16,300
2022-08-09	2.220	2.220	2.220	2.220	1.952	16,000
2022-08-08	2.230	2.320	2.220	2.320	2.040	2,800
2022-08-04	2.220	2.320	2.220	2.320	2.040	2,200
2022-08-03	2.190	2.310	2.180	2.290	2.013	9,200
2022-08-02	2.200	2.260	2.180	2.190	1.925	11,200
2022-08-01	2.200	2.250	2.200	2.230	1.961	6,000
2022-07-29	2.320	2.320	2.320	2.320	2.040	2,000
2022-07-28	2.270	2.280	2.260	2.260	1.987	13,000
2022-07-26	2.200	2.250	2.180	2.250	1.978	27,800
2022-07-21	2.250	2.260	2.250	2.260	1.987	4,700
2022-07-19	2.220	2.220	2.120	2.220	1.952	47,600
2022-07-18	2.290	2.290	2.220	2.220	1.952	8,600
2022-07-15	2.310	2.320	2.290	2.290	2.013	13,400
2022-07-14	2.320	2.330	2.250	2.330	2.048	16,300
2022-07-08	2.330	2.330	2.330	2.330	2.048	3,500
2022-07-07	2.330	2.330	2.330	2.330	2.048	500
2022-07-01	2.310	2.360	2.310	2.360	2.075	2,100
2022-06-29	2.350	2.360	2.350	2.360	2.075	5,500
2022-06-28	2.320	2.350	2.310	2.310	2.031	4,500
2022-06-27	2.250	2.250	2.250	2.250	1.978	8,700
2022-06-22	2.340	2.400	2.340	2.390	2.101	5,600
2022-06-21	2.340	2.340	2.340	2.340	2.057	5,000
2022-06-20	2.220	2.340	2.220	2.340	2.057	300
2022-06-17	2.250	2.290	2.250	2.290	2.013	18,600
2022-06-16	2.220	2.300	2.220	2.300	2.022	4,600
2022-06-15	2.320	2.320	2.230	2.310	2.031	4,700
2022-06-14	2.350	2.350	2.260	2.330	2.048	18,100
2022-06-13	2.270	2.380	2.220	2.320	2.040	19,300
2022-06-10	2.330	2.330	2.260	2.320	2.040	4,600
2022-06-09	2.340	2.380	2.300	2.340	2.022	24,400
2022-06-08	2.340	2.350	2.340	2.350	2.031	12,100
2022-06-07	2.350	2.350	2.300	2.340	2.022	28,800
2022-06-03	2.310	2.390	2.290	2.350	2.031	34,900
2022-06-02	2.300	2.380	2.300	2.320	2.005	38,500
2022-06-01	2.290	2.320	2.270	2.290	1.979	39,300
2022-05-31	2.330	2.340	2.290	2.320	2.005	89,100
2022-05-30	2.480	2.480	2.290	2.340	2.022	297,000
2022-05-26	2.500	2.500	2.500	2.500	2.160	26,800
2022-05-24	2.500	2.500	2.500	2.500	2.160	6,000
2022-05-23	2.600	2.600	2.500	2.500	2.160	3,400
2022-05-20	2.500	2.550	2.500	2.550	2.204	11,200
2022-05-19	2.540	2.550	2.500	2.500	2.160	65,900
2022-05-17	2.510	2.540	2.510	2.540	2.195	17,800
2022-05-13	2.630	2.630	2.590	2.590	2.238	3,800
2022-05-12	2.700	2.700	2.630	2.630	2.273	10,400
2022-05-11	2.650	2.700	2.640	2.700	2.333	10,500
2022-05-10	2.640	2.640	2.630	2.630	2.273	14,100
2022-05-09	2.740	2.740	2.650	2.650	2.290	3,100
2022-05-06	2.650	2.660	2.640	2.640	2.281	10,700
2022-05-05	2.640	2.650	2.640	2.650	2.290	5,200
2022-04-29	2.650	2.650	2.640	2.640	2.281	10,000
2022-04-28	2.650	2.720	2.650	2.720	2.350	6,000
2022-04-27	2.730	2.730	2.730	2.730	2.359	11,500
2022-04-26	2.670	2.670	2.650	2.650	2.290	6,200

← NewerPage 16 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.