Pintaras Jaya Berhad (KLSE:PTARAS)
1.470
-0.030 (-2.00%)
At close: Sep 8, 2025
Pintaras Jaya Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 2,000 |
Jun 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | 1,000 |
May 30, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -1.94% | 24,200 |
May 29, 2025 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | - | 27,000 |
May 28, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -3.13% | 17,000 |
May 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 4,000 |
May 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 7,000 |
May 22, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 18,600 |
May 21, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 16,400 |