Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	2.700	2.700	2.660	2.660	2.299	18,700
2022-04-22	2.720	2.740	2.720	2.720	2.350	12,000
2022-04-21	2.700	2.700	2.680	2.700	2.333	53,300
2022-04-20	2.660	2.700	2.650	2.700	2.333	15,700
2022-04-14	2.630	2.640	2.630	2.640	2.281	2,100
2022-04-13	2.660	2.700	2.660	2.660	2.299	18,400
2022-04-12	2.710	2.710	2.680	2.680	2.316	6,000
2022-04-11	2.700	2.730	2.700	2.710	2.342	11,100
2022-04-08	2.630	2.630	2.630	2.630	2.273	3,000
2022-04-06	2.650	2.730	2.650	2.710	2.342	2,700
2022-04-05	2.700	2.750	2.550	2.650	2.290	96,700
2022-04-04	2.620	2.650	2.620	2.620	2.264	16,500
2022-04-01	2.600	2.620	2.590	2.600	2.247	87,600
2022-03-31	2.570	2.600	2.540	2.600	2.247	6,900
2022-03-29	2.580	2.580	2.580	2.580	2.229	1,000
2022-03-25	2.580	2.580	2.580	2.580	2.229	5,000
2022-03-24	2.580	2.580	2.580	2.580	2.229	4,800
2022-03-22	2.530	2.530	2.530	2.530	2.186	3,000
2022-03-18	2.520	2.570	2.520	2.530	2.186	19,300
2022-03-16	2.430	2.520	2.430	2.520	2.178	27,400
2022-03-14	2.440	2.490	2.440	2.460	2.126	9,400
2022-03-11	2.500	2.500	2.420	2.420	2.091	10,500
2022-03-10	2.500	2.500	2.500	2.500	2.160	8,000
2022-03-09	2.420	2.510	2.410	2.500	2.160	10,700
2022-03-08	2.450	2.450	2.440	2.440	2.109	50,100
2022-03-07	2.500	2.500	2.500	2.500	2.160	16,900
2022-03-04	2.520	2.610	2.520	2.550	2.204	30,000
2022-03-03	2.540	2.540	2.500	2.520	2.178	61,900
2022-03-02	2.520	2.550	2.500	2.550	2.204	79,700
2022-03-01	2.520	2.520	2.500	2.520	2.178	77,600
2022-02-28	2.520	2.520	2.510	2.520	2.178	62,300
2022-02-25	2.550	2.550	2.530	2.530	2.186	60,600
2022-02-24	2.550	2.590	2.540	2.540	2.195	34,400
2022-02-23	2.550	2.570	2.530	2.530	2.186	54,000
2022-02-22	2.550	2.550	2.510	2.550	2.204	28,700
2022-02-21	2.580	2.580	2.550	2.550	2.204	94,700
2022-02-18	2.630	2.650	2.580	2.580	2.229	62,500
2022-02-17	2.630	2.680	2.610	2.680	2.316	35,800
2022-02-16	2.680	2.680	2.540	2.630	2.273	175,700
2022-02-15	2.680	2.680	2.670	2.670	2.307	19,900
2022-02-14	2.700	2.700	2.670	2.670	2.307	51,600
2022-02-11	2.700	2.700	2.690	2.690	2.325	40,500
2022-02-09	2.700	2.710	2.690	2.690	2.325	21,000
2022-02-08	2.700	2.700	2.690	2.690	2.325	6,100
2022-02-04	2.700	2.700	2.700	2.700	2.333	11,000
2022-01-31	2.700	2.700	2.700	2.700	2.333	30,000
2022-01-27	2.750	2.750	2.730	2.740	2.368	69,800
2022-01-26	2.600	2.680	2.600	2.680	2.316	8,500
2022-01-25	2.600	2.600	2.600	2.600	2.247	10,000
2022-01-24	2.610	2.610	2.600	2.600	2.247	40,000
2022-01-21	2.620	2.620	2.600	2.600	2.247	36,100
2022-01-20	2.610	2.630	2.610	2.620	2.264	39,700
2022-01-19	2.690	2.690	2.610	2.610	2.255	35,500
2022-01-17	2.710	2.710	2.650	2.660	2.299	45,100
2022-01-14	2.720	2.720	2.700	2.700	2.333	42,000
2022-01-13	2.750	2.750	2.750	2.750	2.376	21,100
2022-01-12	2.750	2.750	2.750	2.750	2.376	19,900
2022-01-11	2.750	2.790	2.720	2.750	2.376	12,300
2022-01-10	2.750	2.780	2.750	2.750	2.376	23,300
2022-01-07	2.730	2.750	2.730	2.750	2.376	90,900

← NewerPage 17 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.