Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.580	1.580	1.570	1.570	1.570	1,700
2026-02-03	1.510	1.510	1.510	1.510	1.510	0
2026-01-30	1.530	1.530	1.510	1.510	1.510	22,900
2026-01-29	1.570	1.570	1.570	1.570	1.570	0
2026-01-28	1.520	1.570	1.520	1.570	1.570	33,000
2026-01-27	1.580	1.580	1.520	1.520	1.520	42,400
2026-01-26	1.550	1.550	1.550	1.550	1.550	0
2026-01-23	1.550	1.550	1.550	1.550	1.550	40,800
2026-01-22	1.570	1.570	1.550	1.550	1.550	27,000
2026-01-21	1.560	1.560	1.560	1.560	1.560	23,200
2026-01-20	1.560	1.560	1.550	1.550	1.550	39,700
2026-01-19	1.560	1.560	1.560	1.560	1.560	0
2026-01-16	1.560	1.560	1.560	1.560	1.560	0
2026-01-15	1.550	1.560	1.520	1.560	1.560	11,200
2026-01-14	1.440	1.550	1.440	1.550	1.550	20,400
2026-01-13	1.500	1.500	1.500	1.500	1.500	0
2026-01-12	1.500	1.500	1.500	1.500	1.500	0
2026-01-09	1.500	1.500	1.500	1.500	1.500	13,500
2026-01-08	1.470	1.500	1.470	1.500	1.500	5,000
2026-01-07	1.480	1.480	1.460	1.470	1.470	18,800
2026-01-06	1.500	1.500	1.480	1.480	1.480	23,500
2026-01-05	1.500	1.500	1.500	1.500	1.500	33,500
2026-01-02	1.560	1.560	1.560	1.560	1.560	0
2026-01-01	1.560	1.560	1.560	1.560	1.560	0
2025-12-31	1.560	1.560	1.560	1.560	1.560	0
2025-12-30	1.550	1.560	1.540	1.560	1.560	52,300
2025-12-29	1.550	1.570	1.550	1.560	1.500	58,200
2025-12-26	1.550	1.550	1.540	1.550	1.490	12,000
2025-12-25	1.540	1.540	1.540	1.540	1.481	0
2025-12-24	1.540	1.540	1.540	1.540	1.481	30,000
2025-12-23	1.560	1.560	1.560	1.560	1.500	12,500
2025-12-22	1.540	1.550	1.540	1.550	1.490	40,000
2025-12-19	1.550	1.550	1.550	1.550	1.490	5,000
2025-12-17	1.540	1.540	1.540	1.540	1.481	25,000
2025-12-16	1.540	1.550	1.540	1.540	1.481	49,300
2025-12-15	1.540	1.550	1.540	1.540	1.481	30,900
2025-12-12	1.540	1.540	1.540	1.540	1.481	10,500
2025-12-10	1.540	1.540	1.540	1.540	1.481	18,900
2025-12-09	1.560	1.570	1.520	1.550	1.490	102,700
2025-12-08	1.540	1.540	1.540	1.540	1.481	5,000
2025-12-05	1.550	1.560	1.550	1.560	1.500	19,400
2025-12-04	1.570	1.570	1.550	1.560	1.500	8,500
2025-12-03	1.530	1.530	1.530	1.530	1.471	4,000
2025-12-01	1.550	1.560	1.540	1.540	1.481	42,500
2025-11-27	1.560	1.560	1.540	1.540	1.481	20,000
2025-11-26	1.550	1.550	1.550	1.550	1.490	200
2025-11-25	1.570	1.570	1.550	1.550	1.490	10,000
2025-11-24	1.540	1.540	1.540	1.540	1.481	15,000
2025-11-21	1.560	1.560	1.560	1.560	1.500	12,800
2025-11-20	1.540	1.570	1.540	1.570	1.510	34,000
2025-11-19	1.520	1.520	1.520	1.520	1.462	5,300
2025-11-18	1.520	1.520	1.510	1.510	1.452	17,700
2025-11-17	1.520	1.580	1.520	1.580	1.519	30,000
2025-11-14	1.520	1.580	1.520	1.580	1.519	14,000
2025-11-13	1.530	1.540	1.520	1.520	1.462	19,800
2025-11-11	1.530	1.530	1.520	1.520	1.462	5,900
2025-11-07	1.550	1.550	1.540	1.540	1.481	1,200
2025-11-06	1.580	1.580	1.560	1.560	1.500	9,000
2025-11-05	1.580	1.580	1.580	1.580	1.519	16,500
2025-10-29	1.590	1.590	1.590	1.590	1.529	10,000

← NewerPage 4 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.