Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-24	1.480	1.480	1.480	1.480	1.423	17,500
2025-06-23	1.460	1.460	1.460	1.460	1.404	12,000
2025-06-17	1.480	1.520	1.480	1.520	1.462	6,000
2025-06-16	1.450	1.450	1.450	1.450	1.394	300
2025-06-13	1.480	1.480	1.480	1.480	1.423	3,000
2025-06-10	1.490	1.490	1.480	1.480	1.423	24,000
2025-06-09	1.490	1.490	1.490	1.490	1.433	1,000
2025-06-06	1.500	1.500	1.500	1.500	1.442	2,000
2025-06-03	1.480	1.480	1.480	1.480	1.423	1,000
2025-05-30	1.520	1.520	1.500	1.520	1.462	24,200
2025-05-29	1.530	1.550	1.500	1.550	1.490	27,000
2025-05-28	1.590	1.590	1.550	1.550	1.490	17,000
2025-05-26	1.600	1.600	1.600	1.600	1.539	4,000
2025-05-23	1.640	1.640	1.640	1.640	1.577	7,000
2025-05-22	1.630	1.640	1.630	1.640	1.577	18,600
2025-05-21	1.620	1.630	1.620	1.630	1.567	16,400
2025-05-20	1.630	1.630	1.620	1.620	1.558	11,000
2025-05-19	1.630	1.660	1.630	1.640	1.577	44,400
2025-05-16	1.640	1.640	1.630	1.630	1.567	10,300
2025-05-15	1.630	1.650	1.630	1.630	1.567	55,000
2025-05-13	1.580	1.600	1.580	1.600	1.539	30,000
2025-05-09	1.580	1.580	1.580	1.580	1.519	24,000
2025-05-08	1.590	1.590	1.590	1.590	1.529	6,000
2025-05-07	1.580	1.580	1.580	1.580	1.519	5,000
2025-05-06	1.580	1.580	1.570	1.570	1.510	35,800
2025-05-05	1.590	1.590	1.570	1.570	1.510	19,000
2025-05-02	1.580	1.580	1.560	1.580	1.519	71,900
2025-04-30	1.580	1.580	1.580	1.580	1.519	10,000
2025-04-29	1.500	1.610	1.500	1.580	1.519	109,200
2025-04-28	1.480	1.500	1.480	1.500	1.442	20,000
2025-04-25	1.480	1.490	1.480	1.490	1.433	10,000
2025-04-23	1.430	1.480	1.430	1.480	1.423	13,000
2025-04-17	1.410	1.470	1.410	1.470	1.414	81,000
2025-04-14	1.470	1.470	1.420	1.420	1.365	8,700
2025-04-10	1.400	1.470	1.350	1.470	1.414	20,000
2025-04-09	1.360	1.400	1.250	1.400	1.346	34,800
2025-04-07	1.410	1.410	1.330	1.400	1.346	136,500
2025-04-04	1.410	1.420	1.410	1.420	1.365	6,000
2025-04-03	1.420	1.420	1.420	1.420	1.365	2,200
2025-04-02	1.430	1.430	1.420	1.420	1.365	7,000
2025-03-28	1.450	1.470	1.450	1.470	1.414	20,400
2025-03-27	1.430	1.450	1.430	1.450	1.394	7,300
2025-03-26	1.440	1.450	1.440	1.450	1.394	14,700
2025-03-24	1.400	1.440	1.400	1.410	1.356	31,000
2025-03-21	1.410	1.410	1.410	1.410	1.356	1,500
2025-03-20	1.450	1.450	1.400	1.400	1.346	117,200
2025-03-19	1.420	1.420	1.420	1.420	1.365	10,000
2025-03-17	1.410	1.420	1.410	1.420	1.365	35,400
2025-03-14	1.430	1.430	1.400	1.400	1.346	109,900
2025-03-13	1.440	1.450	1.430	1.450	1.394	75,100
2025-03-12	1.460	1.460	1.440	1.440	1.385	17,900
2025-03-11	1.450	1.450	1.430	1.450	1.394	34,000
2025-03-07	1.450	1.450	1.450	1.450	1.394	10,000
2025-03-06	1.460	1.460	1.450	1.450	1.394	20,000
2025-03-05	1.430	1.430	1.430	1.430	1.375	5,000
2025-03-04	1.460	1.470	1.460	1.460	1.404	61,400
2025-03-03	1.460	1.480	1.460	1.480	1.423	8,500
2025-02-28	1.470	1.470	1.460	1.460	1.404	10,600
2025-02-27	1.480	1.480	1.480	1.480	1.423	18,100
2025-02-26	1.500	1.500	1.480	1.480	1.423	32,800

← NewerPage 6 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.