Pintaras Jaya Berhad (KLSE:PTARAS)
Malaysia · Delayed Price · Currency is MYR 1.590
-0.010 (-0.63%)
At close: Oct 28, 2025
Pintaras Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 16,900 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 10,300 |
| Oct 24, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 4.64% | 14,100 |
| Oct 22, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 2,000 |
| Oct 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 3,000 |
| Oct 17, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 4,300 |
| Oct 16, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 4.64% | 61,000 |
| Oct 15, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 25,300 |
| Oct 14, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | - | 25,000 |
| Oct 13, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -3.80% | 5,000 |
| Oct 9, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 30,000 |
| Oct 7, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | - | 23,200 |
| Oct 3, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 57,200 |
| Oct 2, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 54,500 |
| Oct 1, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 30,000 |
| Sep 30, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | - | 13,400 |
| Sep 29, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 27,100 |
| 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 |