Skip to main content
logo
Privasia Technology Berhad (KLSE:PRIVA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Jul 14, 2026

KLSE:PRIVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 20260.080.090.080.080.086.67%5,021,100
May 21, 20260.080.080.080.080.08-6.25%96,600
May 20, 20260.090.090.080.080.08-347,700
May 19, 20260.090.090.080.080.08-5.88%3,027,000
May 18, 20260.080.090.080.090.096.25%3,452,300
May 15, 20260.080.080.080.080.086.67%3,800,300
May 14, 20260.080.080.080.080.08-6.25%575,300
May 13, 20260.080.080.080.080.08-3,031,800
May 12, 20260.090.090.080.080.08-5.88%3,434,600
May 11, 20260.080.090.080.090.096.25%2,751,300
May 8, 20260.080.080.080.080.08-283,000
May 6, 20260.080.080.080.080.08-333,000
May 5, 20260.080.080.080.080.086.67%500
May 4, 20260.080.080.080.080.08-6.25%1,021,400
Apr 30, 20260.080.080.080.080.08-86,500
Apr 29, 20260.080.080.080.080.08-21,000
Apr 28, 20260.080.080.080.080.08-137,900
Apr 23, 20260.080.080.080.080.08-64,000