Skip to main content
logo
Privasia Technology Berhad (KLSE:PRIVA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0100 (13.33%)
At close: Mar 31, 2026

KLSE:PRIVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20260.080.090.080.090.09-494,200
Mar 31, 20260.080.090.080.090.0913.33%1,170,000
Mar 30, 20260.080.080.080.080.08-6.25%28,800
Mar 27, 20260.080.080.080.080.08-1,368,100
Mar 26, 20260.070.080.070.080.0814.29%2,592,700
Mar 25, 20260.070.070.070.070.07-339,200
Mar 24, 20260.070.070.070.070.07-202,200
Mar 19, 20260.070.070.070.070.07-20,000
Mar 18, 20260.070.080.070.070.07-438,300
Mar 16, 20260.070.070.070.070.07-665,500
Mar 13, 20260.070.070.070.070.07-310,000
Mar 12, 20260.070.070.070.070.07-672,100
Mar 11, 20260.070.070.070.070.07-6.67%16,300
Mar 10, 20260.080.080.080.080.087.14%61,000
Mar 9, 20260.080.080.070.070.07-6.67%2,401,000
Mar 6, 20260.080.080.080.080.08-145,300
Mar 5, 20260.070.080.070.080.087.14%550,900
Mar 4, 20260.070.070.070.070.07-6.67%148,000
Mar 3, 20260.080.080.080.080.08-401,400
Mar 2, 20260.080.080.080.080.08-235,600
Feb 27, 20260.080.080.080.080.08-313,900
Feb 26, 20260.080.080.080.080.08-515,200
Feb 23, 20260.080.080.080.080.08-396,000
Feb 20, 20260.080.080.080.080.08-80,000
Feb 19, 20260.080.080.070.080.08-150,100
Feb 16, 20260.080.080.080.080.08-153,000
Feb 13, 20260.080.080.080.080.08-59,500
Feb 12, 20260.080.080.080.080.08-448,500
Feb 11, 20260.080.080.080.080.08-6.25%40,000
Feb 9, 20260.080.080.080.080.086.67%150,700
Feb 6, 20260.070.080.070.080.08-73,000
Feb 5, 20260.080.080.080.080.08-6.25%765,100
Feb 4, 20260.080.080.080.080.08-230,100
Feb 3, 20260.080.080.080.080.086.67%121,300
Jan 30, 20260.080.080.080.080.08-406,500
Jan 29, 20260.080.080.080.080.08-399,400
Jan 28, 20260.080.080.080.080.08-6.25%107,000
Jan 27, 20260.080.080.080.080.086.67%152,100
Jan 26, 20260.080.080.080.080.08-274,600
Jan 23, 20260.080.080.080.080.08-10,000
Jan 22, 20260.080.080.080.080.08-1,461,500
Jan 21, 20260.080.080.080.080.08-110,000
Jan 20, 20260.080.080.080.080.08-257,500
Jan 19, 20260.080.080.080.080.08-10,000
Jan 16, 20260.080.080.080.080.08-6.25%25,000
Jan 15, 20260.080.080.080.080.08-360,000
Jan 14, 20260.080.090.080.080.08-471,700
Jan 13, 20260.080.090.080.080.08-152,500
Jan 12, 20260.080.080.080.080.08-697,100
Jan 9, 20260.080.080.080.080.08-101,500