Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	1.500	1.500	1.480	1.480	1.423	32,800
2025-02-25	1.480	1.500	1.460	1.500	1.442	182,700
2025-02-24	1.480	1.480	1.460	1.460	1.404	31,000
2025-02-21	1.460	1.470	1.450	1.460	1.404	80,000
2025-02-20	1.470	1.470	1.470	1.470	1.414	20,000
2025-02-19	1.480	1.480	1.470	1.470	1.414	32,400
2025-02-18	1.480	1.490	1.480	1.490	1.433	44,000
2025-02-17	1.500	1.500	1.500	1.500	1.442	500
2025-02-14	1.480	1.500	1.480	1.500	1.442	5,100
2025-02-13	1.500	1.500	1.500	1.500	1.442	10,000
2025-02-12	1.490	1.500	1.490	1.500	1.442	12,000
2025-02-10	1.490	1.490	1.490	1.490	1.433	7,000
2025-02-07	1.500	1.500	1.490	1.490	1.433	18,800
2025-02-06	1.500	1.500	1.500	1.500	1.442	38,500
2025-02-05	1.500	1.500	1.500	1.500	1.442	40,000
2025-02-04	1.490	1.490	1.470	1.490	1.433	77,000
2025-01-31	1.490	1.490	1.490	1.490	1.433	2,300
2025-01-27	1.490	1.490	1.490	1.490	1.433	18,000
2025-01-24	1.500	1.500	1.500	1.500	1.442	5,200
2025-01-23	1.500	1.500	1.500	1.500	1.442	5,800
2025-01-22	1.500	1.520	1.490	1.510	1.452	56,100
2025-01-21	1.500	1.500	1.490	1.500	1.442	35,000
2025-01-20	1.490	1.490	1.480	1.480	1.423	9,700
2025-01-17	1.550	1.550	1.490	1.490	1.433	3,200
2025-01-16	1.510	1.510	1.510	1.510	1.452	10,000
2025-01-15	1.500	1.500	1.500	1.500	1.442	20,000
2025-01-14	1.480	1.510	1.470	1.510	1.452	13,000
2025-01-13	1.500	1.500	1.480	1.480	1.423	36,400
2025-01-10	1.510	1.510	1.510	1.510	1.452	5,000
2025-01-08	1.530	1.530	1.450	1.500	1.442	37,300
2025-01-07	1.540	1.540	1.540	1.540	1.481	16,600
2025-01-06	1.540	1.590	1.530	1.530	1.471	11,400
2025-01-03	1.510	1.590	1.510	1.520	1.462	30,800
2025-01-02	1.510	1.510	1.510	1.510	1.452	3,800
2024-12-31	1.550	1.550	1.530	1.550	1.490	8,700
2024-12-30	1.560	1.560	1.520	1.550	1.490	16,700
2024-12-27	1.600	1.610	1.600	1.610	1.500	51,300
2024-12-26	1.580	1.630	1.580	1.630	1.519	48,700
2024-12-24	1.560	1.590	1.560	1.560	1.453	26,900
2024-12-23	1.540	1.550	1.540	1.550	1.444	17,900
2024-12-20	1.540	1.540	1.540	1.540	1.435	20,000
2024-12-19	1.550	1.550	1.550	1.550	1.444	9,000
2024-12-18	1.550	1.550	1.500	1.550	1.444	76,200
2024-12-17	1.570	1.570	1.500	1.500	1.398	40,000
2024-12-16	1.590	1.600	1.570	1.570	1.463	51,400
2024-12-12	1.580	1.590	1.580	1.590	1.481	2,600
2024-12-11	1.560	1.580	1.560	1.580	1.472	20,200
2024-12-10	1.580	1.580	1.560	1.570	1.463	57,200
2024-12-09	1.590	1.590	1.580	1.580	1.472	30,400
2024-12-06	1.590	1.590	1.590	1.590	1.481	7,600
2024-12-05	1.580	1.590	1.570	1.590	1.481	61,300
2024-12-04	1.580	1.580	1.560	1.560	1.453	16,700
2024-12-03	1.570	1.570	1.550	1.550	1.444	20,800
2024-12-02	1.550	1.610	1.550	1.570	1.463	88,400
2024-11-29	1.480	1.530	1.480	1.530	1.426	5,100
2024-11-28	1.480	1.480	1.480	1.480	1.379	4,000
2024-11-21	1.530	1.530	1.530	1.530	1.426	1,000
2024-11-18	1.520	1.520	1.520	1.520	1.416	10,000
2024-11-15	1.510	1.510	1.510	1.510	1.407	1,000
2024-11-14	1.500	1.510	1.500	1.510	1.407	4,200

← NewerPage 7 of 18 · 1,070 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.