Skip to main content
logo
Privasia Technology Berhad (KLSE:PRIVA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
-0.0050 (-6.25%)
At close: Jan 28, 2026

KLSE:PRIVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 20260.080.080.080.080.08-631,900
Jan 7, 20260.080.080.080.080.08-302,300
Jan 6, 20260.080.090.080.080.08-353,700
Jan 5, 20260.080.080.080.080.086.67%1,189,600
Jan 2, 20260.080.080.080.080.08-6.25%103,000
Dec 31, 20250.080.080.080.080.08-4,000
Dec 30, 20250.080.080.080.080.08-5.88%932,200
Dec 29, 20250.080.090.080.090.09-100,700
Dec 26, 20250.080.090.080.090.096.25%370,500
Dec 24, 20250.090.090.080.080.08-2,202,700
Dec 23, 20250.080.080.080.080.08-100,000
Dec 22, 20250.080.080.080.080.08-5.88%110,500
Dec 19, 20250.080.090.080.090.09-995,700
Dec 18, 20250.090.090.090.090.096.25%254,500
Dec 17, 20250.080.080.080.080.08-30,000
Dec 16, 20250.080.090.080.080.08-5.88%503,000
Dec 15, 20250.080.090.080.090.09-130,900
Dec 12, 20250.090.090.080.090.09-453,000
Dec 11, 20250.080.090.080.090.096.25%583,000
Dec 10, 20250.090.090.080.080.08-5.88%136,400
Dec 9, 20250.080.090.080.090.09-20,500
Dec 8, 20250.080.090.080.090.096.25%1,070,100
Dec 5, 20250.090.090.080.080.08-5.88%107,900
Dec 4, 20250.090.090.080.090.09-396,100
Dec 3, 20250.090.090.080.090.096.25%2,715,200
Dec 2, 20250.090.090.080.080.08-5.88%785,200
Dec 1, 20250.080.090.080.090.096.25%142,500
Nov 28, 20250.090.090.080.080.08-5.88%937,500
Nov 27, 20250.090.090.090.090.09-33,000
Nov 26, 20250.090.090.090.090.09-56,200
Nov 25, 20250.090.090.090.090.09-256,900
Nov 24, 20250.090.090.090.090.096.25%153,700
Nov 21, 20250.090.090.080.080.08-5.88%145,700
Nov 20, 20250.080.090.080.090.09-803,800
Nov 19, 20250.080.090.080.090.096.25%2,232,800
Nov 18, 20250.080.080.080.080.08-367,200