PBA Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	2.240	2.260	2.210	2.210	2.088	610,900
2024-02-16	2.280	2.280	2.230	2.240	2.117	359,600
2024-02-15	2.250	2.310	2.240	2.280	2.154	838,000
2024-02-14	2.310	2.310	2.220	2.260	2.136	1,023,700
2024-02-13	2.320	2.380	2.290	2.320	2.192	886,100
2024-02-09	2.320	2.330	2.280	2.300	2.173	513,100
2024-02-08	2.210	2.330	2.210	2.320	2.192	2,239,100
2024-02-07	2.170	2.240	2.160	2.210	2.088	1,154,100
2024-02-06	2.160	2.200	2.150	2.190	2.069	947,900
2024-02-05	2.230	2.230	2.120	2.190	2.069	1,549,600
2024-02-02	2.240	2.350	2.230	2.230	2.107	1,757,600
2024-01-31	2.270	2.270	2.220	2.240	2.117	773,800
2024-01-30	2.280	2.310	2.240	2.270	2.145	1,163,900
2024-01-29	2.370	2.400	2.240	2.260	2.136	2,761,800
2024-01-26	2.300	2.450	2.300	2.340	2.211	4,580,100
2024-01-24	2.260	2.410	2.220	2.270	2.145	4,605,700
2024-01-23	2.440	2.440	2.220	2.260	2.136	3,228,900
2024-01-22	2.370	2.450	2.320	2.430	2.296	1,812,900
2024-01-19	2.560	2.580	2.330	2.390	2.258	3,135,000
2024-01-18	2.300	2.620	2.300	2.520	2.381	15,661,500
2024-01-17	1.880	2.320	1.810	2.290	2.164	17,975,801
2024-01-16	1.710	2.040	1.710	1.860	1.758	10,329,600
2024-01-15	1.760	1.770	1.720	1.720	1.625	652,900
2024-01-12	1.710	1.760	1.690	1.750	1.654	1,055,700
2024-01-11	1.750	1.790	1.680	1.710	1.616	1,540,200
2024-01-10	1.720	1.780	1.700	1.750	1.654	2,082,100
2024-01-09	1.700	1.720	1.680	1.700	1.606	1,035,600
2024-01-08	1.830	1.840	1.670	1.700	1.606	4,589,600
2024-01-05	1.780	1.890	1.780	1.830	1.729	3,611,800
2024-01-04	1.800	1.870	1.720	1.800	1.701	2,269,400
2024-01-03	1.710	1.940	1.700	1.830	1.729	8,727,800
2024-01-02	1.520	1.890	1.520	1.810	1.710	20,044,900
2023-12-29	1.300	1.510	1.290	1.460	1.380	8,780,300
2023-12-28	1.300	1.300	1.280	1.280	1.210	1,267,300
2023-12-27	1.300	1.330	1.270	1.300	1.228	1,902,100
2023-12-26	1.290	1.340	1.240	1.300	1.228	4,685,100
2023-12-22	1.160	1.170	1.150	1.150	1.087	304,000
2023-12-21	1.200	1.200	1.120	1.150	1.087	815,000
2023-12-20	1.240	1.250	1.190	1.200	1.134	416,100
2023-12-19	1.200	1.240	1.190	1.240	1.172	312,400
2023-12-18	1.210	1.220	1.180	1.200	1.134	510,700
2023-12-15	1.210	1.220	1.170	1.210	1.143	318,400
2023-12-14	1.190	1.250	1.170	1.180	1.115	606,800
2023-12-13	1.220	1.260	1.180	1.210	1.143	782,300
2023-12-12	1.230	1.290	1.200	1.220	1.153	1,641,400
2023-12-11	1.120	1.230	1.120	1.230	1.162	1,301,000
2023-12-08	1.120	1.120	1.080	1.110	1.049	112,500
2023-12-07	1.120	1.170	1.090	1.120	1.058	154,500
2023-12-06	1.180	1.200	1.110	1.130	1.051	343,800
2023-12-05	1.150	1.190	1.150	1.180	1.098	662,400
2023-12-04	1.110	1.150	1.110	1.140	1.061	234,900
2023-12-01	1.100	1.110	1.100	1.110	1.033	86,600
2023-11-30	1.130	1.140	1.090	1.100	1.023	467,900
2023-11-29	1.170	1.170	1.020	1.140	1.061	1,735,500
2023-11-28	1.150	1.180	1.150	1.180	1.098	314,500
2023-11-27	1.150	1.170	1.150	1.160	1.079	468,100
2023-11-24	1.180	1.220	1.140	1.140	1.061	1,306,300
2023-11-23	1.160	1.190	1.150	1.150	1.070	973,200
2023-11-22	1.180	1.180	1.120	1.170	1.088	1,140,100
2023-11-21	1.210	1.210	1.180	1.200	1.116	990,800

← NewerPage 12 of 20 · 1,147 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.0275 MYR
2025-12-03	0.0225 MYR
2025-07-14	0.0225 MYR
2024-12-23	0.0225 MYR
2024-07-12	0.0175 MYR
2023-12-07	0.0175 MYR
2023-07-13	0.0150 MYR
2022-12-15	0.0150 MYR
2022-07-14	0.0100 MYR
2021-12-16	0.0125 MYR
2021-07-15	0.0100 MYR
2020-12-17	0.0125 MYR
2020-10-01	0.0175 MYR
2019-12-19	0.0175 MYR
2019-07-04	0.0175 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.