Pintaras Jaya Berhad (KLSE:PTARAS)
Malaysia · Delayed Price · Currency is MYR 1.540
+0.040 (2.67%)
At close: Sep 26, 2025
Pintaras Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 2.67% | 85,000 |
| Sep 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 24,000 |
| Sep 24, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 12,400 |
| Sep 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 29,500 |
| Sep 19, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 1.36% | 9,500 |
| Sep 12, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 14,100 |
| Sep 11, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.34% | 32,100 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | 2,000 |
| Sep 9, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.72% | 11,000 |
| Sep 8, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -2.00% | 10,000 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 3,400 |
| Sep 3, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 7,100 |
| Sep 2, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 2,500 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 8,000 |
| Aug 28, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 30,500 |
| Aug 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10,000 |
| Aug 25, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 2.65% | 34,600 |
| Aug 21, 2025 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 141,200 |
| Aug 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 10,000 |
| Aug 18, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 4.03% | 62,200 |
| Aug 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | 4,500 |
| Aug 14, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 50,000 |
| Aug 13, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 500 |
| Aug 11, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 19,600 |
| Aug 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 5,000 |
| Aug 6, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -1.33% | 8,000 |
| Aug 1, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 10,000 |
| Jul 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,000 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 10,000 |
| Jul 25, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 20,000 |
| Jul 23, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 17,000 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -3.25% | 8,800 |
| Jul 21, 2025 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 1.32% | 7,500 |
| Jul 17, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.33% | 10,000 |
| Jul 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 10,000 |
| Jul 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,000 |
| Jul 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2,400 |
| Jul 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 24,800 |
| Jul 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 17,900 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,000 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 100 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 1,000 |
| Jul 1, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 20,600 |
| Jun 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 17,500 |
| Jun 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | 12,000 |
| Jun 17, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 4.83% | 6,000 |
| Jun 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 300 |
| Jun 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3,000 |
| Jun 10, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 24,000 |
| Jun 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 1,000 |