Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Pintaras Jaya Berhad (9598.KL)

Compare
1.4600
-0.0200
(-1.35%)
At close: 3:30:07 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251.46001.47001.46001.46001.460061,400
Mar 3, 20251.46001.48001.46001.48001.48008,500
Feb 28, 20251.47001.47001.46001.46001.460010,600
Feb 27, 20251.48001.48001.48001.48001.480018,100
Feb 26, 20251.50001.50001.48001.48001.480032,800
Feb 25, 20251.48001.50001.46001.50001.5000182,700
Feb 24, 20251.48001.48001.46001.46001.460031,000
Feb 21, 20251.46001.47001.45001.46001.460080,000
Feb 20, 20251.47001.47001.47001.47001.470020,000
Feb 19, 20251.48001.48001.47001.47001.470032,400
Feb 18, 20251.48001.49001.48001.49001.490044,000
Feb 17, 20251.50001.50001.50001.50001.5000500
Feb 14, 20251.48001.50001.48001.50001.50005,100
Feb 13, 20251.50001.50001.50001.50001.500010,000
Feb 12, 20251.49001.50001.49001.50001.500012,000
Feb 10, 20251.49001.49001.49001.49001.49007,000
Feb 7, 20251.50001.50001.49001.49001.490018,800
Feb 6, 20251.50001.50001.50001.50001.500038,500
Feb 5, 20251.50001.50001.50001.50001.500040,000
Feb 4, 20251.49001.49001.47001.49001.490077,000
Feb 3, 20251.49001.49001.49001.49001.4900-
Jan 31, 20251.49001.49001.49001.49001.49002,300
Jan 28, 20251.49001.49001.49001.49001.4900-
Jan 27, 20251.49001.49001.49001.49001.490018,000
Jan 24, 20251.50001.50001.50001.50001.50005,200
Jan 23, 20251.50001.50001.50001.50001.50005,800
Jan 22, 20251.50001.52001.49001.51001.510056,100
Jan 21, 20251.50001.50001.49001.50001.500035,000
Jan 20, 20251.49001.49001.48001.48001.48009,700
Jan 17, 20251.55001.55001.49001.49001.49003,200
Jan 16, 20251.51001.51001.51001.51001.510010,000
Jan 15, 20251.50001.50001.50001.50001.500020,000
Jan 14, 20251.48001.51001.47001.51001.510013,000
Jan 13, 20251.50001.50001.48001.48001.480036,400
Jan 10, 20251.51001.51001.51001.51001.51005,000
Jan 9, 20251.50001.50001.50001.50001.5000-
Jan 8, 20251.53001.53001.45001.50001.500037,300
Jan 7, 20251.54001.54001.54001.54001.540016,600
Jan 6, 20251.54001.59001.53001.53001.530011,400
Jan 3, 20251.51001.59001.51001.52001.520030,800
Jan 2, 20251.51001.51001.51001.51001.51003,800
Dec 31, 20241.55001.55001.53001.55001.55008,700
Dec 30, 2024 0.0500 Dividend
Dec 30, 20241.56001.56001.52001.55001.550016,700
Dec 27, 20241.60001.61001.60001.61001.560051,300
Dec 26, 20241.58001.63001.58001.63001.579448,700
Dec 24, 20241.56001.59001.56001.56001.511626,900
Dec 23, 20241.54001.55001.54001.55001.501917,900
Dec 20, 20241.54001.54001.54001.54001.492220,000
Dec 19, 20241.55001.55001.55001.55001.50199,000
Dec 18, 20241.55001.55001.50001.55001.501976,200
Dec 17, 20241.57001.57001.50001.50001.453440,000
Dec 16, 20241.59001.60001.57001.57001.521251,400
Dec 13, 20241.59001.59001.59001.59001.5406-
Dec 12, 20241.58001.59001.58001.59001.54062,600
Dec 11, 20241.56001.58001.56001.58001.530920,200
Dec 10, 20241.58001.58001.56001.57001.521257,200
Dec 9, 20241.59001.59001.58001.58001.530930,400
Dec 6, 20241.59001.59001.59001.59001.54067,600
Dec 5, 20241.58001.59001.57001.59001.540661,300
Dec 4, 20241.58001.58001.56001.56001.511616,700
Dec 3, 20241.57001.57001.55001.55001.501920,800
Dec 2, 20241.55001.61001.55001.57001.521288,400
Nov 29, 20241.48001.53001.48001.53001.48255,100
Nov 28, 20241.48001.48001.48001.48001.43404,000
Nov 27, 20241.53001.53001.53001.53001.4825-
Nov 26, 20241.53001.53001.53001.53001.4825-
Nov 25, 20241.53001.53001.53001.53001.4825-
Nov 22, 20241.53001.53001.53001.53001.4825-
Nov 21, 20241.53001.53001.53001.53001.48251,000
Nov 20, 20241.52001.52001.52001.52001.4728-
Nov 19, 20241.52001.52001.52001.52001.4728-
Nov 18, 20241.52001.52001.52001.52001.472810,000
Nov 15, 20241.51001.51001.51001.51001.46311,000
Nov 14, 20241.50001.51001.50001.51001.46314,200
Nov 13, 20241.54001.54001.54001.54001.4922-
Nov 12, 20241.48001.54001.48001.54001.492210,900
Nov 11, 20241.47001.47001.47001.47001.4243-
Nov 8, 20241.47001.47001.47001.47001.42435,000
Nov 7, 20241.47001.47001.47001.47001.42431,500
Nov 6, 20241.46001.46001.46001.46001.4147-
Nov 5, 20241.46001.46001.46001.46001.4147-
Nov 4, 20241.45001.46001.45001.46001.41478,100
Nov 1, 20241.46001.46001.46001.46001.4147-
Oct 30, 20241.46001.46001.46001.46001.41472,700
Oct 29, 20241.48001.48001.48001.48001.434035,200
Oct 28, 20241.47001.48001.47001.48001.434020,400
Oct 25, 20241.48001.48001.48001.48001.43401,700
Oct 24, 20241.48001.48001.48001.48001.4340-
Oct 23, 20241.49001.50001.48001.48001.434029,000
Oct 22, 20241.50001.50001.50001.50001.4534500
Oct 21, 20241.55001.55001.50001.50001.453414,300
Oct 18, 20241.50001.50001.50001.50001.45343,000
Oct 17, 20241.51001.51001.49001.49001.44376,600
Oct 16, 20241.53001.53001.53001.53001.48253,700
Oct 15, 20241.48001.48001.48001.48001.43402,200
Oct 14, 20241.48001.48001.48001.48001.4340100
Oct 11, 20241.48001.50001.48001.48001.434053,300
Oct 10, 20241.49001.49001.48001.48001.43404,700
Oct 9, 20241.48001.49001.48001.48001.434026,700
Oct 8, 20241.49001.49001.48001.48001.434029,400
Oct 7, 20241.52001.52001.49001.49001.44375,500
Oct 4, 20241.49001.49001.49001.49001.44374,700
Oct 3, 20241.52001.52001.52001.52001.47282,300
Oct 2, 20241.50001.50001.50001.50001.45341,000
Oct 1, 20241.55001.55001.52001.52001.47289,000
Sep 30, 20241.50001.55001.50001.53001.482527,500
Sep 27, 20241.50001.50001.50001.50001.453415,000
Sep 26, 20241.49001.50001.49001.50001.453422,200
Sep 25, 20241.48001.49001.47001.49001.443726,300
Sep 24, 20241.48001.48001.47001.48001.434037,700
Sep 23, 20241.50001.50001.47001.48001.434041,900
Sep 20, 20241.50001.50001.47001.47001.424354,500
Sep 19, 20241.52001.52001.48001.48001.434061,900
Sep 18, 20241.48001.48001.48001.48001.43406,000
Sep 17, 20241.47001.47001.47001.47001.4243-
Sep 13, 20241.47001.47001.47001.47001.4243100
Sep 12, 20241.50001.50001.50001.50001.4534-
Sep 11, 20241.52001.52001.50001.50001.453413,000
Sep 10, 20241.50001.51001.50001.51001.463110,000
Sep 9, 20241.50001.50001.50001.50001.4534-
Sep 6, 20241.50001.50001.50001.50001.453419,000
Sep 5, 20241.49001.50001.49001.50001.45343,700
Sep 4, 20241.47001.49001.47001.49001.44376,700
Sep 3, 20241.45001.48001.45001.48001.434053,500
Sep 2, 20241.48001.48001.44001.44001.3953199,000
Aug 30, 20241.45001.48001.45001.48001.434042,800
Aug 29, 20241.45001.49001.45001.45001.405071,600
Aug 28, 20241.49001.50001.48001.50001.453496,000
Aug 27, 20241.50001.51001.49001.50001.453462,000
Aug 26, 20241.50001.50001.49001.49001.4437104,300
Aug 23, 20241.56001.56001.50001.54001.4922321,200
Aug 22, 20241.56001.56001.56001.56001.51162,500
Aug 21, 20241.56001.56001.56001.56001.5116500
Aug 20, 20241.56001.56001.56001.56001.51163,200
Aug 19, 20241.56001.56001.55001.55001.50198,000
Aug 16, 20241.56001.58001.55001.58001.530929,400
Aug 15, 20241.55001.56001.55001.55001.50194,300
Aug 14, 20241.55001.55001.55001.55001.50193,000
Aug 13, 20241.60001.64001.55001.55001.501937,600
Aug 12, 20241.53001.53001.53001.53001.4825-
Aug 9, 20241.53001.53001.52001.53001.482516,000
Aug 8, 20241.51001.52001.51001.52001.47287,500
Aug 7, 20241.51001.54001.51001.52001.472828,700
Aug 6, 20241.45001.52001.45001.50001.453465,300
Aug 5, 20241.60001.60001.50001.51001.4631116,300
Aug 2, 20241.67001.67001.63001.64001.5891132,700
Aug 1, 20241.66001.66001.66001.66001.6084-
Jul 31, 20241.65001.66001.65001.66001.608411,000
Jul 30, 20241.65001.65001.65001.65001.598847,600
Jul 29, 20241.67001.68001.67001.68001.627824,000
Jul 26, 20241.66001.66001.65001.65001.598855,400
Jul 25, 20241.66001.68001.66001.67001.618127,200
Jul 24, 20241.68001.68001.68001.68001.62783,000
Jul 23, 20241.68001.68001.67001.67001.618116,000
Jul 22, 20241.69001.69001.67001.68001.627853,300
Jul 19, 20241.68001.68001.68001.68001.627830,000
Jul 18, 20241.68001.68001.68001.68001.627833,700
Jul 17, 20241.68001.69001.67001.69001.637579,900
Jul 16, 20241.69001.69001.68001.68001.627815,900
Jul 15, 20241.70001.70001.68001.68001.627824,100
Jul 12, 20241.69001.70001.69001.69001.637569,700
Jul 11, 20241.68001.70001.68001.69001.63759,000
Jul 10, 20241.71001.72001.68001.69001.637518,000
Jul 9, 20241.69001.71001.69001.69001.63755,100
Jul 5, 20241.68001.68001.68001.68001.62783,500
Jul 4, 20241.70001.73001.69001.72001.666614,500
Jul 3, 20241.69001.73001.68001.68001.627826,200
Jul 2, 20241.68001.68001.66001.67001.618152,500
Jul 1, 20241.72001.72001.67001.68001.627881,500
Jun 28, 20241.73001.73001.72001.73001.67637,000
Jun 27, 20241.75001.75001.73001.73001.676320,200
Jun 26, 20241.74001.74001.74001.74001.686015,000
Jun 25, 20241.73001.75001.73001.75001.695752,500
Jun 24, 20241.75001.75001.75001.75001.69579,300
Jun 21, 20241.74001.74001.74001.74001.686018,100
Jun 20, 20241.75001.75001.74001.74001.686029,100
Jun 19, 20241.77001.78001.77001.78001.724768,500
Jun 18, 20241.78001.79001.77001.78001.724722,700
Jun 14, 20241.77001.79001.77001.79001.734414,200
Jun 13, 20241.78001.79001.75001.77001.715048,000
Jun 12, 20241.77001.81001.77001.81001.75389,900
Jun 11, 20241.81001.83001.81001.83001.773284,400
Jun 10, 20241.79001.81001.79001.81001.7538358,900
Jun 7, 20241.77001.78001.76001.78001.7247106,200
Jun 6, 20241.76001.76001.74001.74001.686016,400
Jun 5, 20241.74001.76001.74001.74001.68607,000
Jun 4, 20241.75001.77001.74001.75001.695733,800
May 31, 20241.75001.76001.74001.75001.6957110,200
May 30, 20241.76001.76001.75001.76001.705361,100
May 29, 20241.75001.75001.73001.75001.695720,300
May 28, 20241.75001.75001.75001.75001.69579,400
May 27, 20241.79001.79001.75001.75001.695794,100
May 24, 20241.80001.80001.75001.78001.724796,300
May 23, 20241.80001.81001.77001.80001.7441129,400
May 21, 20241.72001.90001.72001.80001.7441880,800
May 20, 20241.70001.70001.69001.70001.6472300,000
May 17, 20241.63001.70001.63001.70001.6472199,200
May 16, 20241.63001.64001.62001.63001.579462,200
May 15, 20241.64001.64001.60001.63001.579435,800
May 14, 20241.64001.65001.64001.65001.598821,000
May 13, 20241.59001.63001.59001.63001.579425,000
May 10, 20241.61001.63001.59001.59001.540698,200
May 9, 20241.57001.61001.57001.59001.540628,400
May 8, 20241.58001.58001.56001.56001.511663,600
May 7, 20241.58001.58001.58001.58001.530925,200
May 6, 20241.58001.58001.58001.58001.530920,000
May 3, 20241.58001.58001.57001.57001.521234,000
May 2, 20241.59001.59001.58001.58001.530911,600
Apr 30, 20241.60001.60001.60001.60001.5503-
Apr 29, 20241.60001.60001.60001.60001.55037,000
Apr 26, 20241.61001.62001.61001.62001.56972,100
Apr 25, 20241.63001.63001.62001.62001.56974,500
Apr 24, 20241.62001.63001.61001.63001.579415,000
Apr 23, 20241.59001.64001.59001.64001.58917,600
Apr 22, 20241.60001.60001.60001.60001.5503-
Apr 19, 20241.60001.60001.60001.60001.550330,000
Apr 18, 20241.60001.63001.57001.63001.57945,900
Apr 17, 20241.59001.60001.58001.60001.55039,000
Apr 16, 20241.60001.60001.58001.58001.530961,200
Apr 15, 20241.63001.63001.63001.63001.5794-
Apr 12, 20241.64001.64001.63001.63001.57949,500
Apr 9, 20241.61001.62001.61001.62001.569777,900
Apr 8, 20241.60001.61001.60001.61001.560010,000
Apr 5, 20241.61001.62001.61001.61001.560019,500
Apr 4, 20241.61001.61001.59001.59001.540615,900
Apr 3, 20241.60001.61001.59001.61001.560017,000
Apr 2, 20241.60001.61001.60001.60001.550331,900
Apr 1, 20241.59001.59001.57001.58001.530951,000
Mar 29, 20241.57001.57001.57001.59001.54065,000
Mar 27, 20241.58001.58001.56001.57001.521231,700
Mar 26, 20241.56001.58001.56001.58001.530924,900
Mar 25, 20241.55001.55001.54001.54001.492254,000
Mar 22, 20241.56001.57001.55001.55001.5019110,000
Mar 21, 20241.56001.58001.56001.57001.521224,700
Mar 20, 20241.58001.58001.56001.56001.5116104,000
Mar 19, 20241.58001.58001.57001.57001.521231,000
Mar 18, 20241.56001.57001.56001.57001.521217,000
Mar 15, 20241.59001.60001.56001.56001.5116151,000
Mar 14, 20241.59001.59001.57001.59001.5406100,000
Mar 13, 20241.59001.59001.59001.59001.54065,300
Mar 12, 20241.65001.65001.59001.59001.540692,000
Mar 11, 20241.64001.64001.64001.64001.5891-
Mar 8, 20241.61001.64001.61001.64001.589113,000
Mar 7, 20241.63001.64001.60001.61001.5600129,900
Mar 6, 20241.63001.64001.63001.64001.589125,500
Mar 5, 20241.64001.65001.64001.65001.598820,400
Mar 4, 20241.64001.65001.64001.64001.589143,100

Related Tickers

5293.KL AME Elite Consortium Berhad
1.6700
-0.60%
 
9628.KL Lebtech Berhad
0.7800
+34.48%
 
7595.KL MGB Berhad
0.6500
0.00%
 
7245.KL Citaglobal Berhad
0.8000
+1.27%
 
7010.KL PTT Synergy Group Berhad
1.2300
-8.89%
 
7055.KL PLB Engineering Berhad
1.0000
0.00%
 
0237.KL Haily Group Berhad
0.2000
-6.98%
 
0226.KL Aneka Jaringan Holdings Berhad
0.1400
0.00%
 
5329.KL Azam Jaya Berhad
1.0100
0.00%
 
7170.KL LFE Corporation Berhad
0.2150
0.00%