Pintaras Jaya Bhd.(MY:9598)
1.180.00 (0.00%)
MY:9598
Pintaras Jaya Bhd. historical prices
1.18
At close:0.00 (0.00%)
Pintaras Jaya Bhd. (9598) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 2,000 | 0.07 |
| Nov 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 41,500 | 1.48 |
| Nov 09, 2026 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 239,900 | 9.62 |
| Nov 05, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00% | 2,000 | 0.08 |
| Nov 03, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 3,000 | 0.11 |
| Oct 29, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 26,000 | 0.86 |
| Oct 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 12,000 | 0.38 |
| Oct 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 2,000 | 0.06 |
| Oct 22, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 115,600 | 3.60 |
| Oct 21, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.00% | 25,800 | 0.76 |
| Oct 20, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +1.64% | 7,100 | 0.19 |
| Oct 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 13,700 | 0.37 |
| Oct 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 30,000 | 0.81 |
| Oct 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 19,000 | 0.52 |
| Oct 14, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.00% | 7,000 | 0.18 |
| Oct 13, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.00% | 13,800 | 0.35 |
| Oct 12, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.00% | 22,500 | 0.57 |
| Oct 09, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.81% | 20,900 | 0.53 |
| Oct 08, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 13,100 | 0.34 |
| Oct 07, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 73,300 | 1.93 |
| Oct 06, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.82% | 111,900 | 3.05 |
| Oct 05, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 115,900 | 3.30 |
| Oct 02, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.00% | 30,300 | 0.87 |
| Oct 01, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 15,900 | 0.46 |
| Sep 30, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.00% | 17,000 | 0.49 |
| Sep 29, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.81% | 15,200 | 0.44 |
| Sep 28, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.81% | 68,300 | 2.03 |
| Sep 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 2,000 | 0.06 |
| Sep 24, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 20,000 | 0.60 |
| Sep 23, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.81% | 56,500 | 1.74 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 16,000 | 0.50 |
| Sep 21, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +0.82% | 26,300 | 0.82 |
| Sep 18, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.00% | 125,800 | 4.16 |
| Sep 17, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 78,800 | 2.67 |
| Sep 16, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 0.00% | 9,300 | 0.31 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 1,000 | 0.03 |
| Sep 11, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +1.64% | 32,000 | 1.08 |
| Sep 10, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 10,000 | 0.33 |
| Sep 08, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 24,000 | 0.79 |
| Sep 04, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 22,000 | 0.73 |
| Sep 03, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 29,000 | 0.98 |
