Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.200	1.210	1.200	1.210	1.210	105,000
2026-07-24	1.200	1.210	1.200	1.210	1.210	132,500
2026-07-23	1.220	1.220	1.210	1.210	1.210	206,300
2026-07-22	1.210	1.220	1.210	1.220	1.220	29,000
2026-07-21	1.220	1.220	1.210	1.220	1.220	25,900
2026-07-20	1.220	1.220	1.220	1.220	1.220	1,000
2026-07-17	1.210	1.220	1.210	1.220	1.220	174,400
2026-07-16	1.220	1.220	1.220	1.220	1.220	0
2026-07-15	1.230	1.230	1.220	1.220	1.220	15,000
2026-07-14	1.220	1.220	1.220	1.220	1.220	24,000
2026-07-13	1.220	1.220	1.220	1.220	1.220	0
2026-07-10	1.220	1.220	1.220	1.220	1.220	10,000
2026-07-09	1.230	1.230	1.210	1.210	1.210	30,000
2026-07-08	1.250	1.250	1.230	1.230	1.230	17,000
2026-07-07	1.230	1.230	1.230	1.230	1.230	10,000
2026-07-06	1.280	1.280	1.280	1.280	1.280	0
2026-07-03	1.270	1.280	1.270	1.280	1.280	10,000
2026-07-02	1.270	1.270	1.230	1.230	1.230	25,000
2026-07-01	1.210	1.210	1.210	1.210	1.210	4,200
2026-06-30	1.260	1.260	1.260	1.260	1.260	0
2026-06-29	1.260	1.260	1.260	1.260	1.260	0
2026-06-26	1.250	1.270	1.250	1.260	1.260	4,600
2026-06-25	1.220	1.220	1.210	1.210	1.210	10,600
2026-06-24	1.290	1.290	1.290	1.290	1.290	0
2026-06-23	1.290	1.290	1.290	1.290	1.290	20,000
2026-06-22	1.290	1.290	1.290	1.290	1.290	31,700
2026-06-19	1.290	1.290	1.290	1.290	1.290	0
2026-06-18	1.290	1.290	1.290	1.290	1.290	48,900
2026-06-17	1.260	1.260	1.260	1.260	1.260	0
2026-06-16	1.290	1.290	1.260	1.260	1.260	6,100
2026-06-15	1.290	1.290	1.290	1.290	1.290	20,000
2026-06-12	1.260	1.260	1.250	1.250	1.250	42,000
2026-06-11	1.280	1.280	1.280	1.280	1.280	10,000
2026-06-10	1.290	1.300	1.280	1.280	1.280	10,700
2026-06-09	1.320	1.320	1.320	1.320	1.320	2,000
2026-06-08	1.300	1.300	1.290	1.290	1.290	4,100
2026-06-05	1.310	1.310	1.310	1.310	1.310	0
2026-06-04	1.300	1.310	1.300	1.310	1.310	23,000
2026-06-03	1.300	1.310	1.290	1.300	1.300	25,500
2026-06-02	1.300	1.300	1.300	1.300	1.300	0
2026-06-01	1.300	1.300	1.300	1.300	1.300	0
2026-05-29	1.300	1.300	1.300	1.300	1.300	29,700
2026-05-28	1.310	1.330	1.300	1.300	1.300	56,300
2026-05-27	1.330	1.330	1.330	1.330	1.330	0
2026-05-26	1.330	1.330	1.330	1.330	1.330	11,500
2026-05-25	1.310	1.310	1.310	1.310	1.310	0
2026-05-22	1.330	1.340	1.310	1.310	1.310	72,000
2026-05-21	1.300	1.300	1.300	1.300	1.300	2,000
2026-05-20	1.300	1.300	1.300	1.300	1.300	0
2026-05-19	1.300	1.300	1.300	1.300	1.300	10,600
2026-05-18	1.320	1.320	1.300	1.300	1.300	68,600
2026-05-15	1.310	1.310	1.300	1.300	1.300	10,000
2026-05-14	1.310	1.310	1.310	1.310	1.310	800
2026-05-13	1.330	1.330	1.320	1.320	1.320	3,000
2026-05-12	1.400	1.400	1.400	1.400	1.400	0
2026-05-11	1.320	1.400	1.310	1.400	1.400	9,000
2026-05-08	1.320	1.320	1.320	1.320	1.320	1,000
2026-05-07	1.320	1.320	1.320	1.320	1.320	0
2026-05-06	1.330	1.330	1.300	1.320	1.320	16,300
2026-05-05	1.310	1.310	1.310	1.310	1.310	600

← NewerPage 2 of 3 · 131 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.