Pintaras Jaya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	1.600	1.600	1.500	1.510	1.407	116,300
2024-08-02	1.670	1.670	1.630	1.640	1.528	132,700
2024-07-31	1.650	1.660	1.650	1.660	1.547	11,000
2024-07-30	1.650	1.650	1.650	1.650	1.537	47,600
2024-07-29	1.670	1.680	1.670	1.680	1.565	24,000
2024-07-26	1.660	1.660	1.650	1.650	1.537	55,400
2024-07-25	1.660	1.680	1.660	1.670	1.556	27,200
2024-07-24	1.680	1.680	1.680	1.680	1.565	3,000
2024-07-23	1.680	1.680	1.670	1.670	1.556	16,000
2024-07-22	1.690	1.690	1.670	1.680	1.565	53,300
2024-07-19	1.680	1.680	1.680	1.680	1.565	30,000
2024-07-18	1.680	1.680	1.680	1.680	1.565	33,700
2024-07-17	1.680	1.690	1.670	1.690	1.575	79,900
2024-07-16	1.690	1.690	1.680	1.680	1.565	15,900
2024-07-15	1.700	1.700	1.680	1.680	1.565	24,100
2024-07-12	1.690	1.700	1.690	1.690	1.575	69,700
2024-07-11	1.680	1.700	1.680	1.690	1.575	9,000
2024-07-10	1.710	1.720	1.680	1.690	1.575	18,000
2024-07-09	1.690	1.710	1.690	1.690	1.575	5,100
2024-07-05	1.680	1.680	1.680	1.680	1.565	3,500
2024-07-04	1.700	1.730	1.690	1.720	1.603	14,500
2024-07-03	1.690	1.730	1.680	1.680	1.565	26,200
2024-07-02	1.680	1.680	1.660	1.670	1.556	52,500
2024-07-01	1.720	1.720	1.670	1.680	1.565	81,500
2024-06-28	1.730	1.730	1.720	1.730	1.612	7,000
2024-06-27	1.750	1.750	1.730	1.730	1.612	20,200
2024-06-26	1.740	1.740	1.740	1.740	1.621	15,000
2024-06-25	1.730	1.750	1.730	1.750	1.630	52,500
2024-06-24	1.750	1.750	1.750	1.750	1.630	9,300
2024-06-21	1.740	1.740	1.740	1.740	1.621	18,100
2024-06-20	1.750	1.750	1.740	1.740	1.621	29,100
2024-06-19	1.770	1.780	1.770	1.780	1.658	68,500
2024-06-18	1.780	1.790	1.770	1.780	1.658	22,700
2024-06-14	1.770	1.790	1.770	1.790	1.668	14,200
2024-06-13	1.780	1.790	1.750	1.770	1.649	48,000
2024-06-12	1.770	1.810	1.770	1.810	1.686	9,900
2024-06-11	1.810	1.830	1.810	1.830	1.705	84,400
2024-06-10	1.790	1.810	1.790	1.810	1.686	358,900
2024-06-07	1.770	1.780	1.760	1.780	1.658	106,200
2024-06-06	1.760	1.760	1.740	1.740	1.621	16,400
2024-06-05	1.740	1.760	1.740	1.740	1.621	7,000
2024-06-04	1.750	1.770	1.740	1.750	1.630	33,800
2024-05-31	1.750	1.760	1.740	1.750	1.630	110,200
2024-05-30	1.760	1.760	1.750	1.760	1.640	61,100
2024-05-29	1.750	1.750	1.730	1.750	1.630	20,300
2024-05-28	1.750	1.750	1.750	1.750	1.630	9,400
2024-05-27	1.790	1.790	1.750	1.750	1.630	94,100
2024-05-24	1.800	1.800	1.750	1.780	1.658	96,300
2024-05-23	1.800	1.810	1.770	1.800	1.677	129,400
2024-05-21	1.720	1.900	1.720	1.800	1.677	880,800
2024-05-20	1.700	1.700	1.690	1.700	1.584	300,000
2024-05-17	1.630	1.700	1.630	1.700	1.584	199,200
2024-05-16	1.630	1.640	1.620	1.630	1.519	62,200
2024-05-15	1.640	1.640	1.600	1.630	1.519	35,800
2024-05-14	1.640	1.650	1.640	1.650	1.537	21,000
2024-05-13	1.590	1.630	1.590	1.630	1.519	25,000
2024-05-10	1.610	1.630	1.590	1.590	1.481	98,200
2024-05-09	1.570	1.610	1.570	1.590	1.481	28,400
2024-05-08	1.580	1.580	1.560	1.560	1.453	63,600
2024-05-07	1.580	1.580	1.580	1.580	1.472	25,200

← NewerPage 9 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.