Pintaras Jaya Berhad (KLSE:PTARAS)
Malaysia · Delayed Price · Currency is MYR 1.500
+0.030 (2.04%)
At close: Jan 8, 2026
Pintaras Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 18,800 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 23,500 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 33,500 |
| Dec 30, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | - | 52,300 |
| Dec 29, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.50 | 0.65% | 58,200 |
| Dec 26, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.49 | 0.65% | 12,000 |
| Dec 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | -1.28% | 30,000 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | 0.65% | 12,500 |
| Dec 22, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.49 | - | 40,000 |
| Dec 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.49 | 0.65% | 5,000 |
| Dec 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | - | 25,000 |
| Dec 16, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.48 | - | 49,300 |
| Dec 15, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.48 | - | 30,900 |
| Dec 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | - | 10,500 |
| Dec 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | -0.65% | 18,900 |
| Dec 9, 2025 | 1.56 | 1.57 | 1.52 | 1.55 | 1.49 | 0.65% | 102,700 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | -1.28% | 5,000 |
| Dec 5, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.50 | - | 19,400 |
| Dec 4, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.50 | 1.96% | 8,500 |
| Dec 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | -0.65% | 4,000 |
| Dec 1, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.48 | - | 42,500 |
| Nov 27, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.48 | -0.65% | 20,000 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.49 | - | 200 |
| Nov 25, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.49 | 0.65% | 10,000 |
| Nov 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | -1.28% | 15,000 |
| Nov 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | -0.64% | 12,800 |
| Nov 20, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.51 | 3.29% | 34,000 |
| Nov 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.46 | 0.66% | 5,300 |
| Nov 18, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.45 | -4.43% | 17,700 |
| Nov 17, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.52 | - | 30,000 |
| Nov 14, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.52 | 3.95% | 14,000 |
| Nov 13, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.46 | - | 19,800 |
| Nov 11, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.46 | -1.30% | 5,900 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.48 | -1.28% | 1,200 |
| Nov 6, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.50 | -1.27% | 9,000 |
| Nov 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | -0.63% | 16,500 |
| Oct 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.53 | - | 10,000 |
| Oct 28, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.53 | -0.63% | 16,900 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | 1.27% | 10,300 |
| Oct 24, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.52 | 4.64% | 14,100 |
| Oct 22, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.45 | -1.31% | 2,000 |
| Oct 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | -1.29% | 3,000 |
| Oct 17, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.49 | -1.90% | 4,300 |
| Oct 16, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.52 | 4.64% | 61,000 |
| Oct 15, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.45 | -0.66% | 25,300 |
| Oct 14, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.46 | - | 25,000 |
| Oct 13, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.46 | -3.80% | 5,000 |
| Oct 9, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.52 | 1.94% | 30,000 |
| Oct 7, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.49 | - | 23,200 |
| Oct 3, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.49 | 0.65% | 57,200 |