Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.340	1.340	1.330	1.330	1.330	17,500
2026-05-01	1.340	1.340	1.340	1.340	1.340	0
2026-04-30	1.340	1.340	1.330	1.340	1.340	37,400
2026-04-29	1.350	1.350	1.350	1.350	1.350	34,100
2026-04-28	1.340	1.350	1.330	1.350	1.350	27,200
2026-04-27	1.360	1.370	1.360	1.360	1.360	2,900
2026-04-24	1.330	1.330	1.320	1.320	1.320	8,000
2026-04-23	1.330	1.330	1.330	1.330	1.330	1,200
2026-04-22	1.360	1.380	1.360	1.360	1.360	4,700
2026-04-21	1.330	1.330	1.330	1.330	1.330	3,200
2026-04-20	1.370	1.370	1.320	1.330	1.330	67,000
2026-04-17	1.380	1.380	1.380	1.380	1.380	2,000
2026-04-16	1.400	1.400	1.400	1.400	1.400	0
2026-04-15	1.400	1.400	1.400	1.400	1.400	0
2026-04-14	1.400	1.400	1.400	1.400	1.400	0
2026-04-13	1.400	1.400	1.400	1.400	1.400	0
2026-04-10	1.390	1.400	1.390	1.400	1.400	2,000
2026-04-09	1.390	1.390	1.390	1.390	1.390	0
2026-04-08	1.390	1.390	1.390	1.390	1.390	0
2026-04-07	1.390	1.390	1.390	1.390	1.390	800
2026-04-06	1.390	1.390	1.390	1.390	1.390	13,000
2026-04-03	1.400	1.400	1.400	1.400	1.400	51,000
2026-04-02	1.310	1.310	1.310	1.310	1.310	3,500
2026-04-01	1.330	1.330	1.330	1.330	1.330	0
2026-03-31	1.330	1.330	1.330	1.330	1.330	0
2026-03-30	1.330	1.330	1.330	1.330	1.330	4,000
2026-03-27	1.390	1.390	1.360	1.360	1.360	6,500
2026-03-26	1.410	1.410	1.390	1.390	1.390	6,600
2026-03-25	1.410	1.410	1.410	1.410	1.410	5,000
2026-03-24	1.390	1.390	1.380	1.380	1.380	3,700
2026-03-20	1.390	1.390	1.390	1.390	1.390	0
2026-03-19	1.400	1.400	1.390	1.390	1.390	14,400
2026-03-18	1.400	1.400	1.400	1.400	1.400	0
2026-03-17	1.400	1.400	1.400	1.400	1.400	100
2026-03-16	1.400	1.400	1.400	1.400	1.400	0
2026-03-13	1.400	1.400	1.400	1.400	1.400	0
2026-03-12	1.400	1.400	1.400	1.400	1.400	0
2026-03-11	1.390	1.400	1.380	1.400	1.400	39,600
2026-03-10	1.390	1.390	1.390	1.390	1.390	0
2026-03-09	1.400	1.400	1.390	1.390	1.390	41,400
2026-03-06	1.410	1.410	1.400	1.400	1.400	16,400
2026-03-05	1.410	1.480	1.400	1.410	1.410	33,700
2026-03-04	1.420	1.420	1.410	1.410	1.410	22,800
2026-03-03	1.470	1.470	1.400	1.400	1.400	83,000
2026-03-02	1.490	1.490	1.460	1.460	1.460	9,300
2026-02-27	1.500	1.510	1.480	1.480	1.480	12,600
2026-02-26	1.500	1.500	1.500	1.500	1.500	7,000
2026-02-25	1.520	1.520	1.440	1.500	1.500	11,000
2026-02-24	1.540	1.580	1.540	1.580	1.580	3,100
2026-02-23	1.510	1.510	1.510	1.510	1.510	0
2026-02-20	1.520	1.520	1.510	1.510	1.510	10,000
2026-02-19	1.530	1.530	1.530	1.530	1.530	0
2026-02-16	1.530	1.530	1.530	1.530	1.530	3,000
2026-02-13	1.550	1.550	1.550	1.550	1.550	5,000
2026-02-12	1.550	1.550	1.540	1.540	1.540	8,400
2026-02-11	1.540	1.540	1.540	1.540	1.540	1,000
2026-02-10	1.550	1.550	1.530	1.530	1.530	3,600
2026-02-09	1.560	1.560	1.530	1.530	1.530	43,900
2026-02-06	1.560	1.560	1.560	1.560	1.560	100
2026-02-05	1.570	1.570	1.550	1.550	1.550	2,000

← NewerPage 3 of 5 · 245 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.