Skip to main content
Privasia Technology Berhad (KLSE:PRIVA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
0.00 (0.00%)
At close: Apr 30, 2026

KLSE:PRIVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.080.080.080.080.08-86,500
Apr 29, 20260.080.080.080.080.08-21,000
Apr 28, 20260.080.080.080.080.08-137,900
Apr 23, 20260.080.080.080.080.08-64,000
Apr 22, 20260.080.080.080.080.08-100
Apr 21, 20260.080.080.080.080.08-345,500
Apr 20, 20260.080.080.080.080.08-289,000
Apr 17, 20260.080.080.080.080.08-357,700
Apr 16, 20260.080.080.080.080.08-150,600
Apr 15, 20260.080.080.080.080.08-566,000
Apr 14, 20260.080.090.080.080.08-327,000
Apr 13, 20260.090.090.080.080.08-645,400
Apr 10, 20260.080.090.080.080.08-2,490,100
Apr 9, 20260.080.080.080.080.08-325,100
Apr 8, 20260.080.090.080.080.08-242,200
Apr 7, 20260.080.080.080.080.08-5.88%393,700
Apr 6, 20260.080.090.080.090.096.25%351,100
Apr 3, 20260.080.090.080.080.08-290,200
Apr 2, 20260.080.080.080.080.08-5.88%71,200
Apr 1, 20260.080.090.080.090.09-494,200
Mar 31, 20260.080.090.080.090.0913.33%1,170,000
Mar 30, 20260.080.080.080.080.08-6.25%28,800
Mar 27, 20260.080.080.080.080.08-1,368,100
Mar 26, 20260.070.080.070.080.0814.29%2,592,700
Mar 25, 20260.070.070.070.070.07-339,200
Mar 24, 20260.070.070.070.070.07-202,200
Mar 19, 20260.070.070.070.070.07-20,000
Mar 18, 20260.070.080.070.070.07-438,300
Mar 16, 20260.070.070.070.070.07-665,500
Mar 13, 20260.070.070.070.070.07-310,000
Mar 12, 20260.070.070.070.070.07-672,100
Mar 11, 20260.070.070.070.070.07-6.67%16,300
Mar 10, 20260.080.080.080.080.087.14%61,000
Mar 9, 20260.080.080.070.070.07-6.67%2,401,000
Mar 6, 20260.080.080.080.080.08-145,300
Mar 5, 20260.070.080.070.080.087.14%550,900
Mar 4, 20260.070.070.070.070.07-6.67%148,000
Mar 3, 20260.080.080.080.080.08-401,400
Mar 2, 20260.080.080.080.080.08-235,600
Feb 27, 20260.080.080.080.080.08-313,900
Feb 26, 20260.080.080.080.080.08-515,200
Feb 23, 20260.080.080.080.080.08-396,000
Feb 20, 20260.080.080.080.080.08-80,000
Feb 19, 20260.080.080.070.080.08-150,100
Feb 16, 20260.080.080.080.080.08-153,000
Feb 13, 20260.080.080.080.080.08-59,500
Feb 12, 20260.080.080.080.080.08-448,500
Feb 11, 20260.080.080.080.080.08-6.25%40,000
Feb 9, 20260.080.080.080.080.086.67%150,700
Feb 6, 20260.070.080.070.080.08-73,000
Feb 5, 20260.080.080.080.080.08-6.25%765,100
Feb 4, 20260.080.080.080.080.08-230,100
Feb 3, 20260.080.080.080.080.086.67%121,300
Jan 30, 20260.080.080.080.080.08-406,500
Jan 29, 20260.080.080.080.080.08-399,400
Jan 28, 20260.080.080.080.080.08-6.25%107,000
Jan 27, 20260.080.080.080.080.086.67%152,100
Jan 26, 20260.080.080.080.080.08-274,600
Jan 23, 20260.080.080.080.080.08-10,000
Jan 22, 20260.080.080.080.080.08-1,461,500
Jan 21, 20260.080.080.080.080.08-110,000
Jan 20, 20260.080.080.080.080.08-257,500
Jan 19, 20260.080.080.080.080.08-10,000
Jan 16, 20260.080.080.080.080.08-6.25%25,000
Jan 15, 20260.080.080.080.080.08-360,000
Jan 14, 20260.080.090.080.080.08-471,700
Jan 13, 20260.080.090.080.080.08-152,500
Jan 12, 20260.080.080.080.080.08-697,100
Jan 9, 20260.080.080.080.080.08-101,500
Jan 8, 20260.080.080.080.080.08-631,900
Jan 7, 20260.080.080.080.080.08-302,300
Jan 6, 20260.080.090.080.080.08-353,700
Jan 5, 20260.080.080.080.080.086.67%1,189,600
Jan 2, 20260.080.080.080.080.08-6.25%103,000
Dec 31, 20250.080.080.080.080.08-4,000
Dec 30, 20250.080.080.080.080.08-5.88%932,200
Dec 29, 20250.080.090.080.090.09-100,700
Dec 26, 20250.080.090.080.090.096.25%370,500
Dec 24, 20250.090.090.080.080.08-2,202,700
Dec 23, 20250.080.080.080.080.08-100,000
Dec 22, 20250.080.080.080.080.08-5.88%110,500
Dec 19, 20250.080.090.080.090.09-995,700
Dec 18, 20250.090.090.090.090.096.25%254,500
Dec 17, 20250.080.080.080.080.08-30,000
Dec 16, 20250.080.090.080.080.08-5.88%503,000
Dec 15, 20250.080.090.080.090.09-130,900
Dec 12, 20250.090.090.080.090.09-453,000
Dec 11, 20250.080.090.080.090.096.25%583,000
Dec 10, 20250.090.090.080.080.08-5.88%136,400
Dec 9, 20250.080.090.080.090.09-20,500
Dec 8, 20250.080.090.080.090.096.25%1,070,100
Dec 5, 20250.090.090.080.080.08-5.88%107,900
Dec 4, 20250.090.090.080.090.09-396,100
Dec 3, 20250.090.090.080.090.096.25%2,715,200
Dec 2, 20250.090.090.080.080.08-5.88%785,200
Dec 1, 20250.080.090.080.090.096.25%142,500
Nov 28, 20250.090.090.080.080.08-5.88%937,500
Nov 27, 20250.090.090.090.090.09-33,000
Nov 26, 20250.090.090.090.090.09-56,200
Nov 25, 20250.090.090.090.090.09-256,900