Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.580	1.590	1.570	1.590	1.529	16,900
2025-10-27	1.600	1.600	1.600	1.600	1.539	10,300
2025-10-24	1.560	1.580	1.560	1.580	1.519	14,100
2025-10-22	1.520	1.520	1.510	1.510	1.452	2,000
2025-10-21	1.530	1.530	1.530	1.530	1.471	3,000
2025-10-17	1.590	1.590	1.550	1.550	1.490	4,300
2025-10-16	1.500	1.580	1.500	1.580	1.519	61,000
2025-10-15	1.520	1.520	1.510	1.510	1.452	25,300
2025-10-14	1.530	1.530	1.520	1.520	1.462	25,000
2025-10-13	1.560	1.560	1.520	1.520	1.462	5,000
2025-10-09	1.550	1.580	1.550	1.580	1.519	30,000
2025-10-07	1.530	1.550	1.530	1.550	1.490	23,200
2025-10-03	1.540	1.550	1.540	1.550	1.490	57,200
2025-10-02	1.520	1.550	1.510	1.540	1.481	54,500
2025-10-01	1.530	1.530	1.520	1.530	1.471	30,000
2025-09-30	1.540	1.540	1.520	1.520	1.462	13,400
2025-09-29	1.530	1.540	1.520	1.520	1.462	27,100
2025-09-26	1.510	1.550	1.510	1.540	1.481	85,000
2025-09-25	1.500	1.500	1.500	1.500	1.442	24,000
2025-09-24	1.490	1.500	1.490	1.500	1.442	12,400
2025-09-23	1.500	1.500	1.500	1.500	1.442	29,500
2025-09-19	1.490	1.500	1.490	1.490	1.433	9,500
2025-09-12	1.480	1.480	1.470	1.470	1.414	14,100
2025-09-11	1.480	1.480	1.470	1.470	1.414	32,100
2025-09-10	1.490	1.490	1.490	1.490	1.433	2,000
2025-09-09	1.500	1.510	1.500	1.510	1.452	11,000
2025-09-08	1.490	1.490	1.470	1.470	1.414	10,000
2025-09-04	1.500	1.500	1.480	1.500	1.442	3,400
2025-09-03	1.490	1.500	1.490	1.500	1.442	7,100
2025-09-02	1.480	1.500	1.480	1.500	1.442	2,500
2025-08-29	1.500	1.500	1.500	1.500	1.442	8,000
2025-08-28	1.540	1.550	1.530	1.530	1.471	30,500
2025-08-27	1.550	1.550	1.550	1.550	1.490	10,000
2025-08-25	1.490	1.550	1.490	1.550	1.490	34,600
2025-08-21	1.490	1.550	1.490	1.510	1.452	141,200
2025-08-19	1.540	1.540	1.540	1.540	1.481	10,000
2025-08-18	1.490	1.550	1.490	1.550	1.490	62,200
2025-08-15	1.490	1.490	1.490	1.490	1.433	4,500
2025-08-14	1.520	1.550	1.520	1.550	1.490	50,000
2025-08-13	1.480	1.530	1.480	1.530	1.471	500
2025-08-11	1.490	1.500	1.490	1.500	1.442	19,600
2025-08-08	1.480	1.480	1.480	1.480	1.423	5,000
2025-08-06	1.470	1.480	1.470	1.480	1.423	8,000
2025-08-01	1.490	1.500	1.490	1.500	1.442	10,000
2025-07-31	1.500	1.500	1.500	1.500	1.442	5,000
2025-07-28	1.500	1.500	1.500	1.500	1.442	10,000
2025-07-25	1.480	1.490	1.480	1.490	1.433	20,000
2025-07-23	1.500	1.500	1.490	1.490	1.433	17,000
2025-07-22	1.500	1.500	1.490	1.490	1.433	8,800
2025-07-21	1.500	1.540	1.490	1.540	1.481	7,500
2025-07-17	1.510	1.520	1.510	1.520	1.462	10,000
2025-07-16	1.500	1.500	1.500	1.500	1.442	10,000
2025-07-15	1.470	1.470	1.470	1.470	1.414	1,000
2025-07-14	1.470	1.470	1.470	1.470	1.414	2,400
2025-07-11	1.470	1.470	1.470	1.470	1.414	24,800
2025-07-10	1.470	1.470	1.470	1.470	1.414	17,900
2025-07-08	1.500	1.500	1.500	1.500	1.442	3,000
2025-07-07	1.500	1.500	1.500	1.500	1.442	100
2025-07-03	1.500	1.500	1.500	1.500	1.442	1,000
2025-07-01	1.470	1.520	1.470	1.520	1.462	20,600

← NewerPage 5 of 18 · 1,069 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.