Pintaras Jaya Berhad (KLSE:PTARAS)
Malaysia · Delayed Price · Currency is MYR 1.230
+0.010 (0.82%)
At close: Sep 21, 2026
Pintaras Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 26,300 |
| Sep 18, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 125,800 |
| Sep 17, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 78,800 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | - | 9,300 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 1,000 |
| Sep 11, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 32,000 |
| Sep 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 10,000 |
| Sep 7, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 24,000 |
| Sep 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 22,000 |
| Sep 3, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 29,000 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 8,400 |
| Sep 1, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 2.44% | 139,900 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 6,500 |
| Aug 27, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | 0.81% | 8,600 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2,000 |
| Aug 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 4,500 |
| Aug 19, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 48,300 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 6,600 |
| Aug 17, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 38,600 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 20,000 |
| Aug 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 10,000 |
| Aug 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 21,400 |
| Aug 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 21,600 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 65,100 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 42,300 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 20,800 |
| Aug 5, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 60,900 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 39,700 |
| Aug 3, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 92,700 |
| Jul 31, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 46,000 |
| Jul 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 115,700 |
| Jul 28, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 23,500 |
| Jul 27, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 105,000 |
| Jul 24, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 132,500 |
| Jul 23, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 206,300 |
| Jul 22, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 29,000 |
| Jul 21, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 25,900 |
| 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 |