Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	1.480	1.540	1.480	1.540	1.435	10,900
2024-11-08	1.470	1.470	1.470	1.470	1.370	5,000
2024-11-07	1.470	1.470	1.470	1.470	1.370	1,500
2024-11-04	1.450	1.460	1.450	1.460	1.360	8,100
2024-10-30	1.460	1.460	1.460	1.460	1.360	2,700
2024-10-29	1.480	1.480	1.480	1.480	1.379	35,200
2024-10-28	1.470	1.480	1.470	1.480	1.379	20,400
2024-10-25	1.480	1.480	1.480	1.480	1.379	1,700
2024-10-23	1.490	1.500	1.480	1.480	1.379	29,000
2024-10-22	1.500	1.500	1.500	1.500	1.398	500
2024-10-21	1.550	1.550	1.500	1.500	1.398	14,300
2024-10-18	1.500	1.500	1.500	1.500	1.398	3,000
2024-10-17	1.510	1.510	1.490	1.490	1.388	6,600
2024-10-16	1.530	1.530	1.530	1.530	1.426	3,700
2024-10-15	1.480	1.480	1.480	1.480	1.379	2,200
2024-10-14	1.480	1.480	1.480	1.480	1.379	100
2024-10-11	1.480	1.500	1.480	1.480	1.379	53,300
2024-10-10	1.490	1.490	1.480	1.480	1.379	4,700
2024-10-09	1.480	1.490	1.480	1.480	1.379	26,700
2024-10-08	1.490	1.490	1.480	1.480	1.379	29,400
2024-10-07	1.520	1.520	1.490	1.490	1.388	5,500
2024-10-04	1.490	1.490	1.490	1.490	1.388	4,700
2024-10-03	1.520	1.520	1.520	1.520	1.416	2,300
2024-10-02	1.500	1.500	1.500	1.500	1.398	1,000
2024-10-01	1.550	1.550	1.520	1.520	1.416	9,000
2024-09-30	1.500	1.550	1.500	1.530	1.426	27,500
2024-09-27	1.500	1.500	1.500	1.500	1.398	15,000
2024-09-26	1.490	1.500	1.490	1.500	1.398	22,200
2024-09-25	1.480	1.490	1.470	1.490	1.388	26,300
2024-09-24	1.480	1.480	1.470	1.480	1.379	37,700
2024-09-23	1.500	1.500	1.470	1.480	1.379	41,900
2024-09-20	1.500	1.500	1.470	1.470	1.370	54,500
2024-09-19	1.520	1.520	1.480	1.480	1.379	61,900
2024-09-18	1.480	1.480	1.480	1.480	1.379	6,000
2024-09-13	1.470	1.470	1.470	1.470	1.370	100
2024-09-11	1.520	1.520	1.500	1.500	1.398	13,000
2024-09-10	1.500	1.510	1.500	1.510	1.407	10,000
2024-09-06	1.500	1.500	1.500	1.500	1.398	19,000
2024-09-05	1.490	1.500	1.490	1.500	1.398	3,700
2024-09-04	1.470	1.490	1.470	1.490	1.388	6,700
2024-09-03	1.450	1.480	1.450	1.480	1.379	53,500
2024-09-02	1.480	1.480	1.440	1.440	1.342	199,000
2024-08-30	1.450	1.480	1.450	1.480	1.379	42,800
2024-08-29	1.450	1.490	1.450	1.450	1.351	71,600
2024-08-28	1.490	1.500	1.480	1.500	1.398	96,000
2024-08-27	1.500	1.510	1.490	1.500	1.398	62,000
2024-08-26	1.500	1.500	1.490	1.490	1.388	104,300
2024-08-23	1.560	1.560	1.500	1.540	1.435	321,200
2024-08-22	1.560	1.560	1.560	1.560	1.453	2,500
2024-08-21	1.560	1.560	1.560	1.560	1.453	500
2024-08-20	1.560	1.560	1.560	1.560	1.453	3,200
2024-08-19	1.560	1.560	1.550	1.550	1.444	8,000
2024-08-16	1.560	1.580	1.550	1.580	1.472	29,400
2024-08-15	1.550	1.560	1.550	1.550	1.444	4,300
2024-08-14	1.550	1.550	1.550	1.550	1.444	3,000
2024-08-13	1.600	1.640	1.550	1.550	1.444	37,600
2024-08-09	1.530	1.530	1.520	1.530	1.426	16,000
2024-08-08	1.510	1.520	1.510	1.520	1.416	7,500
2024-08-07	1.510	1.540	1.510	1.520	1.416	28,700
2024-08-06	1.450	1.520	1.450	1.500	1.398	65,300

← NewerPage 8 of 18 · 1,073 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.