Bursa Malaysia · 9598 · stock
Pintaras Jaya Berhad (9598) stock price history
Every Bursa Malaysia trading session of Pintaras Jaya Berhad from Jan 3, 2000 to Nov 12, 2026: 6,464 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9598 adjusted close, 2000 to 2026
- MYR 2.86
- All time high, 2017
- MYR 1.58
- 52 week high, MYR 1.16 low
- 6,464
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
9598 key facts
- Pintaras Jaya Berhad (9598) closed at MYR 1.18 on Nov 12, 2026 on Bursa Malaysia.
- 9598's all time high close is MYR 2.86, set on Jul 6, 2017; its all time low close is MYR 0.1068 on Mar 28, 2003.
- 9598's 52 week range is MYR 1.16 to MYR 1.58.
- 9598 returned -19.3% over the year to Nov 12, 2026 and -52.7% over five years.
- Over ten years 9598 returned -45%, -5.8% a year compounded.
- 9598's deepest drawdown was -69.3% from Feb 23, 2000 to Mar 28, 2003.
- DataCedar holds 6,464 daily sessions of 9598 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
9598 price chart, 2000 to 2026
9598 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -3.3% |
| 6 months | -15.7% |
| Year to date | -24.4% |
| 1 year | -19.3% |
| 3 years | -17.8% |
| 5 years | -52.7% |
| 10 years | -45.3% |
| Since Jan 3, 2000 | +345.9% |
| Compound annual growth, 26.9 years | +5.7% |
9598 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.86 on Jul 6, 2017
- All time low close
- MYR 0.1068 on Mar 28, 2003
- 52 week high
- MYR 1.58 on Jan 27, 2026
- 52 week low
- MYR 1.16 on Nov 6, 2026
- Deepest drawdown
- -69.3% from Feb 23, 2000 to Mar 28, 2003, recovered Jul 24, 2007
- Best single session
- +27.8% on Dec 14, 2000
- Worst single session
- -34.9% on Feb 4, 2002
- Volatility, 1 year annualised
- 25.0%
- Sessions closing higher, 1 year
- 22%
- Growth of 1 since 2000
- 4.5×
- Best calendar year
- 2013, +94%
- Worst calendar year
- 2008, -35%
9598 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.56 | MYR 1.58 | MYR 1.16 | MYR 1.18 | -24.4% | 4.8M | 213 |
| 2025 | MYR 1.45 | MYR 1.60 | MYR 1.20 | MYR 1.56 | +4.7% | 4.5M | 244 |
| 2024 | MYR 1.46 | MYR 1.77 | MYR 1.34 | MYR 1.49 | -0.0% | 9.7M | 246 |
| 2023 | MYR 1.87 | MYR 2.01 | MYR 1.35 | MYR 1.49 | -20.7% | 10.3M | 244 |
| 2022 | MYR 2.41 | MYR 2.41 | MYR 1.79 | MYR 1.88 | -22.3% | 5.5M | 237 |
| 2021 | MYR 2.25 | MYR 2.60 | MYR 2.02 | MYR 2.42 | +7.7% | 7.3M | 245 |
| 2020 | MYR 2.41 | MYR 2.50 | MYR 1.44 | MYR 2.25 | -6.6% | 6M | 225 |
| 2019 | MYR 1.72 | MYR 2.65 | MYR 1.53 | MYR 2.41 | +44.2% | 5.8M | 240 |
| 2018 | MYR 2.56 | MYR 2.64 | MYR 1.62 | MYR 1.67 | -35.1% | 14.2M | 223 |
| 2017 | MYR 2.31 | MYR 2.86 | MYR 2.22 | MYR 2.57 | +11.3% | 27.5M | 253 |
| 2016 | MYR 2.03 | MYR 2.40 | MYR 1.98 | MYR 2.31 | +12.9% | 17.5M | 250 |
| 2015 | MYR 2.19 | MYR 2.64 | MYR 1.80 | MYR 2.04 | -7.0% | 14.8M | 240 |
| 2014 | MYR 1.65 | MYR 2.81 | MYR 1.48 | MYR 2.20 | +35.5% | 35.3M | 239 |
| 2013 | MYR 0.8283 | MYR 1.80 | MYR 0.7604 | MYR 1.62 | +94.1% | 38.4M | 234 |
| 2012 | MYR 0.5408 | MYR 0.8557 | MYR 0.5357 | MYR 0.8364 | +51.8% | 18.2M | 206 |
| 2011 | MYR 0.4479 | MYR 0.6042 | MYR 0.4409 | MYR 0.5509 | +23.7% | 24.8M | 244 |
| 2010 | MYR 0.2849 | MYR 0.4525 | MYR 0.2849 | MYR 0.4455 | +56.4% | 24.6M | 249 |
| 2009 | MYR 0.2052 | MYR 0.3118 | MYR 0.1951 | MYR 0.2849 | +34.9% | 9.3M | 232 |
| 2008 | MYR 0.3232 | MYR 0.3322 | MYR 0.1805 | MYR 0.2112 | -35.4% | 9.6M | 222 |
| 2007 | MYR 0.1845 | MYR 0.3793 | MYR 0.1845 | MYR 0.3268 | +77.1% | 72.7M | 247 |
| 2006 | MYR 0.1273 | MYR 0.1926 | MYR 0.1232 | MYR 0.1845 | +50.7% | 6.7M | 254 |
| 2005 | MYR 0.1545 | MYR 0.1759 | MYR 0.1185 | MYR 0.1224 | -27.2% | 4.3M | 241 |
| 2004 | MYR 0.1648 | MYR 0.1997 | MYR 0.1385 | MYR 0.1682 | +2.1% | 10.3M | 245 |
| 2003 | MYR 0.1465 | MYR 0.1971 | MYR 0.1068 | MYR 0.1648 | +12.5% | 15.3M | 219 |
| 2002 | MYR 0.2188 | MYR 0.2864 | MYR 0.1139 | MYR 0.1465 | -33.0% | 2.7M | 251 |
| 2001 | MYR 0.2151 | MYR 0.2238 | MYR 0.1243 | MYR 0.2188 | +1.7% | 1.6M | 261 |
| 2000 | MYR 0.2588 | MYR 0.3917 | MYR 0.1550 | MYR 0.2151 | n/a | 7.7M | 260 |
9598 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 1.18 | -2.5% |
| October 2026 | MYR 1.21 | -3.2% |
| September 2026 | MYR 1.25 | +1.6% |
| August 2026 | MYR 1.23 | +1.7% |
| July 2026 | MYR 1.21 | -4.0% |
| June 2026 | MYR 1.26 | -3.1% |
| May 2026 | MYR 1.30 | -3.0% |
| April 2026 | MYR 1.34 | +0.8% |
| March 2026 | MYR 1.33 | -10.1% |
| February 2026 | MYR 1.48 | -2.0% |
| January 2026 | MYR 1.51 | -3.2% |
| December 2025 | MYR 1.56 | +5.4% |
About the 9598 data
Daily bars. 6,464 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A9598/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
9598 share price history
