Pintaras Jaya Berhad (KLSE:PTARAS)
Malaysia · Delayed Price · Currency is MYR 1.220
0.00 (0.00%)
At close: Jul 20, 2026
Pintaras Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,000 |
| Jul 17, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 174,400 |
| Jul 15, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 15,000 |
| Jul 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 24,000 |
| Jul 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 10,000 |
| Jul 9, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 30,000 |
| Jul 8, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 17,000 |
| Jul 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | 10,000 |
| Jul 3, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 4.07% | 10,000 |
| Jul 2, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | 1.65% | 25,000 |
| Jul 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.97% | 4,200 |
| Jun 26, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 4.13% | 4,600 |
| Jun 25, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -6.20% | 10,600 |
| Jun 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 20,000 |
| Jun 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 31,700 |
| Jun 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 48,900 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 6,100 |
| Jun 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 20,000 |
| Jun 12, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 42,000 |
| Jun 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 10,000 |
| Jun 10, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -3.03% | 10,700 |
| Jun 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 2,000 |
| Jun 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 4,100 |
| Jun 4, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 23,000 |
| Jun 3, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 25,500 |
| May 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 29,700 |
| May 28, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 56,300 |
| May 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 11,500 |
| May 22, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | 0.77% | 72,000 |
| May 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,000 |
| May 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10,600 |
| May 18, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 68,600 |
| May 15, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 10,000 |
| May 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 800 |
| May 13, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -5.71% | 3,000 |
| May 11, 2026 | 1.32 | 1.40 | 1.31 | 1.40 | 1.40 | 6.06% | 9,000 |
| May 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,000 |
| May 6, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 16,300 |
| May 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 600 |
| May 4, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 17,500 |
| Apr 30, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | 37,400 |
| Apr 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 34,100 |
| Apr 28, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | 27,200 |
| Apr 27, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 3.03% | 2,900 |
| Apr 24, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 8,000 |
| Apr 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 1,200 |
| Apr 22, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | 2.26% | 4,700 |
| Apr 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 3,200 |
| Apr 20, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -3.62% | 67,000 |
| Apr 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 2,000 |