Pintaras Jaya Berhad (KLSE:PTARAS)
Malaysia
· Delayed Price · Currency is MYR 1.400
-0.010 (-0.71%)
At close: Mar 6, 2026
Pintaras Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 16,400 |
| Mar 5, 2026 | 1.41 | 1.48 | 1.40 | 1.41 | 1.41 | - | 33,700 |
| Mar 4, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 22,800 |
| Mar 3, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -4.11% | 83,000 |
| Mar 2, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 9,300 |
| Feb 27, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 12,600 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7,000 |
| Feb 25, 2026 | 1.52 | 1.52 | 1.44 | 1.50 | 1.50 | -5.06% | 11,000 |
| Feb 24, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 4.64% | 3,100 |
| Feb 20, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 10,000 |
| Feb 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 3,000 |
| Feb 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 5,000 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 8,400 |
| Feb 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 1,000 |
| Feb 10, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | - | 3,600 |
| Feb 9, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 43,900 |
| Feb 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 100 |
| Feb 5, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 2,000 |
| Feb 4, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 3.97% | 1,700 |
| Jan 30, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -3.82% | 22,900 |
| Jan 28, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 3.29% | 33,000 |
| Jan 27, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 42,400 |
| Jan 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 40,800 |
| Jan 22, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 27,000 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 23,200 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 39,700 |
| Jan 15, 2026 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | 0.65% | 11,200 |
| Jan 14, 2026 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 3.33% | 20,400 |
| Jan 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 13,500 |
| Jan 8, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 5,000 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 18,800 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 23,500 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 33,500 |
| Dec 30, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | - | 52,300 |
| Dec 29, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.50 | 0.65% | 58,200 |
| Dec 26, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.49 | 0.65% | 12,000 |
| Dec 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | -1.28% | 30,000 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | 0.65% | 12,500 |
| Dec 22, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.49 | - | 40,000 |
| Dec 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.49 | 0.65% | 5,000 |
| Dec 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | - | 25,000 |
| Dec 16, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.48 | - | 49,300 |
| Dec 15, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.48 | - | 30,900 |
| Dec 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | - | 10,500 |
| Dec 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | -0.65% | 18,900 |
| Dec 9, 2025 | 1.56 | 1.57 | 1.52 | 1.55 | 1.49 | 0.65% | 102,700 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | -1.28% | 5,000 |
| Dec 5, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.50 | - | 19,400 |
| Dec 4, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.50 | 1.96% | 8,500 |
| Dec 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | -0.65% | 4,000 |
| Dec 1, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.48 | - | 42,500 |
| Nov 27, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.48 | -0.65% | 20,000 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.49 | - | 200 |
| Nov 25, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.49 | 0.65% | 10,000 |
| Nov 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | -1.28% | 15,000 |
| Nov 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | -0.64% | 12,800 |
| Nov 20, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.51 | 3.29% | 34,000 |
| Nov 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.46 | 0.66% | 5,300 |
| Nov 18, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.45 | -4.43% | 17,700 |
| Nov 17, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.52 | - | 30,000 |
| Nov 14, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.52 | 3.95% | 14,000 |
| Nov 13, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.46 | - | 19,800 |
| Nov 11, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.46 | -1.30% | 5,900 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.48 | -1.28% | 1,200 |
| Nov 6, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.50 | -1.27% | 9,000 |
| Nov 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | -0.63% | 16,500 |
| Oct 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.53 | - | 10,000 |
| Oct 28, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.53 | -0.63% | 16,900 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | 1.27% | 10,300 |
| Oct 24, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.52 | 4.64% | 14,100 |
| Oct 22, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.45 | -1.31% | 2,000 |
| Oct 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | -1.29% | 3,000 |
| Oct 17, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.49 | -1.90% | 4,300 |
| Oct 16, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.52 | 4.64% | 61,000 |
| Oct 15, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.45 | -0.66% | 25,300 |
| Oct 14, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.46 | - | 25,000 |
| Oct 13, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.46 | -3.80% | 5,000 |
| Oct 9, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.52 | 1.94% | 30,000 |
| Oct 7, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.49 | - | 23,200 |
| Oct 3, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.49 | 0.65% | 57,200 |
| Oct 2, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.48 | 0.65% | 54,500 |
| Oct 1, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.47 | 0.66% | 30,000 |
| Sep 30, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.46 | - | 13,400 |
| Sep 29, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.46 | -1.30% | 27,100 |
| Sep 26, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.48 | 2.67% | 85,000 |
| Sep 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | - | 24,000 |
| Sep 24, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.44 | - | 12,400 |
| Sep 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | 0.67% | 29,500 |
| Sep 19, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.43 | 1.36% | 9,500 |
| Sep 12, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.41 | - | 14,100 |
| Sep 11, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.41 | -1.34% | 32,100 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.43 | -1.32% | 2,000 |
| Sep 9, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.45 | 2.72% | 11,000 |