Pintaras Jaya Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.220	1.220	1.220	1.220	1.220	13,700
2026-10-16	1.220	1.220	1.220	1.220	1.220	30,000
2026-10-15	1.230	1.230	1.230	1.230	1.230	19,000
2026-10-14	1.240	1.240	1.230	1.240	1.240	7,000
2026-10-13	1.240	1.240	1.230	1.240	1.240	13,800
2026-10-12	1.240	1.240	1.230	1.240	1.240	22,500
2026-10-09	1.230	1.240	1.230	1.240	1.240	20,900
2026-10-08	1.230	1.230	1.230	1.230	1.230	13,100
2026-10-07	1.230	1.230	1.230	1.230	1.230	73,300
2026-10-06	1.220	1.230	1.220	1.230	1.230	111,900
2026-10-05	1.220	1.230	1.220	1.220	1.220	115,900
2026-10-02	1.230	1.230	1.220	1.230	1.230	30,300
2026-10-01	1.250	1.250	1.220	1.230	1.230	15,900
2026-09-30	1.240	1.250	1.240	1.250	1.250	17,000
2026-09-29	1.240	1.250	1.240	1.250	1.250	15,200
2026-09-28	1.230	1.240	1.230	1.240	1.240	68,300
2026-09-25	1.230	1.230	1.230	1.230	1.230	2,000
2026-09-24	1.240	1.240	1.230	1.230	1.230	20,000
2026-09-23	1.230	1.240	1.230	1.240	1.240	56,500
2026-09-22	1.230	1.230	1.230	1.230	1.230	16,000
2026-09-21	1.210	1.230	1.210	1.230	1.230	26,300

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.