Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	2.750	2.750	2.750	2.750	2.376	30,000
2022-01-05	2.790	2.790	2.740	2.740	2.368	40,500
2022-01-04	2.720	2.750	2.720	2.750	2.376	1,500
2022-01-03	2.790	2.790	2.790	2.790	2.411	12,700
2021-12-28	2.800	2.800	2.800	2.800	2.420	6,800
2021-12-27	2.720	2.720	2.700	2.700	2.333	16,900
2021-12-24	2.720	2.720	2.720	2.720	2.350	12,800
2021-12-23	2.690	2.830	2.690	2.720	2.350	17,300
2021-12-22	2.700	2.700	2.700	2.700	2.333	5,000
2021-12-21	2.720	2.750	2.720	2.720	2.299	7,000
2021-12-20	2.750	2.750	2.750	2.750	2.324	1,000
2021-12-17	2.750	2.750	2.750	2.750	2.324	1,000
2021-12-15	2.800	2.800	2.750	2.750	2.324	14,100
2021-12-14	2.720	2.720	2.670	2.680	2.265	69,500
2021-12-13	2.710	2.710	2.710	2.710	2.290	1,900
2021-12-10	2.720	2.760	2.720	2.730	2.307	36,100
2021-12-09	2.760	2.770	2.730	2.730	2.307	28,400
2021-12-08	2.770	2.770	2.760	2.760	2.332	59,600
2021-12-07	2.770	2.810	2.730	2.800	2.366	28,800
2021-12-06	2.790	2.790	2.770	2.770	2.341	12,100
2021-12-02	2.790	2.790	2.790	2.790	2.358	10,400
2021-12-01	2.830	2.840	2.830	2.840	2.400	22,500
2021-11-30	2.860	2.910	2.860	2.860	2.417	64,400
2021-11-29	2.860	2.890	2.850	2.860	2.417	50,900
2021-11-26	2.930	2.930	2.860	2.860	2.417	52,000
2021-11-25	2.960	2.960	2.940	2.940	2.485	16,300
2021-11-24	2.960	2.960	2.950	2.960	2.501	10,800
2021-11-23	2.980	2.980	2.970	2.970	2.510	68,900
2021-11-22	3.050	3.050	2.960	2.980	2.518	9,200
2021-11-19	2.960	3.060	2.960	3.050	2.577	24,500
2021-11-18	2.980	3.050	2.980	2.980	2.518	93,500
2021-11-17	2.980	3.080	2.980	2.990	2.527	184,200
2021-11-16	2.960	2.980	2.940	2.960	2.501	42,600
2021-11-15	2.960	2.990	2.960	2.960	2.501	58,700
2021-11-12	2.880	3.020	2.880	2.950	2.493	139,400
2021-11-11	2.880	2.880	2.880	2.880	2.434	13,600
2021-11-10	2.830	2.980	2.830	2.880	2.434	99,200
2021-11-09	2.800	2.840	2.800	2.820	2.383	46,000
2021-11-08	2.810	2.810	2.800	2.800	2.366	26,300
2021-11-05	2.830	2.830	2.830	2.830	2.392	1,000
2021-11-02	2.800	2.840	2.800	2.840	2.400	27,600
2021-11-01	2.850	2.870	2.820	2.820	2.383	30,400
2021-10-29	2.840	2.850	2.840	2.850	2.408	3,400
2021-10-28	2.850	2.850	2.840	2.850	2.408	10,600
2021-10-27	2.850	2.850	2.850	2.850	2.408	15,000
2021-10-26	2.960	2.960	2.840	2.840	2.400	15,800
2021-10-25	2.830	2.860	2.830	2.860	2.417	13,500
2021-10-22	2.840	2.860	2.830	2.830	2.392	24,000
2021-10-21	2.860	2.860	2.850	2.850	2.408	22,800
2021-10-20	2.850	2.870	2.850	2.860	2.417	28,400

← NewerPage 18 of 18 · 1,070 trading days

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.