Skip to main content
logo
Privasia Technology Berhad (KLSE:PRIVA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
+0.0050 (7.14%)
At close: Sep 22, 2026

KLSE:PRIVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20260.070.080.070.080.087.14%72,000
Sep 21, 20260.070.070.070.070.07-6.67%127,000
Sep 18, 20260.070.080.070.080.087.14%310,400
Sep 17, 20260.070.080.070.070.07-264,500
Sep 15, 20260.070.070.070.070.07-1,115,000
Sep 14, 20260.070.070.070.070.07-45,100
Sep 11, 20260.080.080.070.070.07-6.67%200
Sep 10, 20260.070.080.070.080.08-1,566,500
Sep 9, 20260.070.080.070.080.087.14%610,100
Sep 8, 20260.070.070.070.070.07-50,000
Sep 7, 20260.080.080.070.070.07-889,000
Sep 4, 20260.070.070.070.070.07-6.67%7,000
Sep 3, 20260.070.080.070.080.08-159,200
Sep 2, 20260.080.080.080.080.08-275,000
Sep 1, 20260.070.080.070.080.08-1,192,900
Aug 28, 20260.080.080.070.080.08-1,078,600
Aug 27, 20260.080.080.080.080.08-6.25%378,500
Aug 26, 20260.080.080.080.080.08-1,966,100
Aug 24, 20260.080.080.080.080.086.67%919,200
Aug 21, 20260.080.090.080.080.08-6.25%1,897,300
Aug 20, 20260.080.080.080.080.086.67%225,300
Aug 19, 20260.080.080.080.080.08-6.25%79,100
Aug 18, 20260.090.090.080.080.08-5.88%1,261,400
Aug 17, 20260.080.090.080.090.096.25%1,081,900
Aug 14, 20260.080.090.080.080.08-7,905,100
Aug 13, 20260.080.080.080.080.086.67%3,490,200
Aug 12, 20260.070.080.070.080.087.14%658,000
Aug 11, 20260.070.070.070.070.07-6.67%34,800
Aug 10, 20260.070.080.070.080.087.14%65,100
Aug 7, 20260.070.070.070.070.07-6.67%304,700
Aug 5, 20260.070.080.070.080.087.14%173,000
Aug 4, 20260.070.070.070.070.07-6.67%20,000
Aug 3, 20260.070.080.070.080.087.14%406,100
Jul 31, 20260.070.070.070.070.07-6.67%175,000
Jul 30, 20260.070.080.070.080.087.14%1,766,700
Jul 29, 20260.070.070.070.070.07-6.67%50,000
Jul 28, 20260.070.080.070.080.087.14%362,000
Jul 27, 20260.070.070.070.070.07-50,000
Jul 24, 20260.070.070.070.070.07-6.67%281,500
Jul 23, 20260.070.080.070.080.087.14%32,000
Jul 22, 20260.080.080.070.070.07-6.67%50,000
Jul 20, 20260.070.080.070.080.087.14%119,100
Jul 17, 20260.070.070.070.070.07-26,000
Jul 16, 20260.080.080.070.070.07-6.67%296,900
Jul 15, 20260.080.080.080.080.087.14%1,812,300
Jul 14, 20260.080.080.070.070.07-580,700
Jul 13, 20260.070.070.070.070.07-6.67%44,300
Jul 10, 20260.080.080.080.080.08-90,000
Jul 9, 20260.080.080.070.080.087.14%1,072,500
Jul 8, 20260.070.070.070.070.07-6.67%75,000