Skip to main content
logo
Privasia Technology Berhad (KLSE:PRIVA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
0.00 (0.00%)
At close: May 29, 2026

KLSE:PRIVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 22, 20260.080.080.080.080.08-100
Apr 21, 20260.080.080.080.080.08-345,500
Apr 20, 20260.080.080.080.080.08-289,000
Apr 17, 20260.080.080.080.080.08-357,700
Apr 16, 20260.080.080.080.080.08-150,600
Apr 15, 20260.080.080.080.080.08-566,000
Apr 14, 20260.080.090.080.080.08-327,000
Apr 13, 20260.090.090.080.080.08-645,400
Apr 10, 20260.080.090.080.080.08-2,490,100
Apr 9, 20260.080.080.080.080.08-325,100
Apr 8, 20260.080.090.080.080.08-242,200
Apr 7, 20260.080.080.080.080.08-5.88%393,700
Apr 6, 20260.080.090.080.090.096.25%351,100
Apr 3, 20260.080.090.080.080.08-290,200
Apr 2, 20260.080.080.080.080.08-5.88%71,200
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