Skip to main content
logo
Privasia Technology Berhad (KLSE:PRIVA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: Aug 11, 2026

KLSE:PRIVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20260.080.080.080.080.08-54,000
Jul 6, 20260.080.080.080.080.087.14%1,175,000
Jul 3, 20260.080.080.070.070.07-6.67%250,600
Jul 2, 20260.070.080.070.080.08-80,100
Jul 1, 20260.070.080.070.080.08-644,100
Jun 29, 20260.080.080.070.080.087.14%575,100
Jun 26, 20260.080.080.070.070.07-6.67%281,900
Jun 25, 20260.080.080.080.080.08-645,700
Jun 24, 20260.080.080.080.080.08-342,700
Jun 23, 20260.080.080.080.080.08-6.25%771,800
Jun 22, 20260.080.080.080.080.086.67%67,400
Jun 19, 20260.080.080.080.080.08-275,700
Jun 18, 20260.080.080.080.080.08-895,900
Jun 16, 20260.080.080.080.080.08-179,700
Jun 15, 20260.080.080.080.080.08-454,000
Jun 12, 20260.080.080.080.080.08-930,300
Jun 11, 20260.080.080.070.080.08-175,800
Jun 10, 20260.080.080.070.080.08-805,600
Jun 9, 20260.080.080.080.080.08-593,400
Jun 8, 20260.080.080.070.080.08-460,300
Jun 5, 20260.080.080.080.080.08-749,200
Jun 4, 20260.080.080.080.080.08-6.25%2,171,200
Jun 3, 20260.080.080.080.080.08-331,100
May 29, 20260.080.090.080.080.086.67%4,675,800
May 28, 20260.080.090.080.080.08-6.25%921,300
May 26, 20260.080.080.080.080.086.67%318,600
May 25, 20260.080.080.080.080.08-6.25%1,133,100