PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.210	1.230	1.180	1.220	1.135	633,400
2023-11-17	1.220	1.230	1.180	1.210	1.126	1,233,100
2023-11-16	1.230	1.240	1.200	1.220	1.135	967,800
2023-11-15	1.240	1.280	1.230	1.230	1.144	2,230,900
2023-11-14	1.150	1.330	1.150	1.230	1.144	10,005,200
2023-11-10	1.160	1.200	1.140	1.150	1.070	2,338,300
2023-11-09	1.220	1.280	1.120	1.160	1.079	14,769,800
2023-11-08	0.840	1.120	0.840	1.120	1.042	8,904,800
2023-11-07	0.805	0.820	0.800	0.820	0.763	173,000
2023-11-06	0.820	0.820	0.800	0.810	0.754	52,000
2023-11-03	0.810	0.820	0.810	0.820	0.763	83,000
2023-11-02	0.800	0.825	0.800	0.820	0.763	685,800
2023-11-01	0.790	0.800	0.785	0.785	0.730	31,300
2023-10-31	0.785	0.790	0.785	0.790	0.735	22,000
2023-10-27	0.785	0.795	0.785	0.795	0.740	6,000
2023-10-26	0.790	0.795	0.790	0.790	0.735	11,000
2023-10-25	0.790	0.790	0.790	0.790	0.735	10,000
2023-10-23	0.780	0.780	0.780	0.780	0.726	6,500
2023-10-20	0.785	0.800	0.785	0.795	0.740	4,200
2023-10-19	0.795	0.795	0.785	0.785	0.730	20,900
2023-10-18	0.800	0.800	0.790	0.795	0.740	5,200
2023-10-17	0.795	0.795	0.795	0.795	0.740	6,200
2023-10-16	0.795	0.800	0.795	0.800	0.744	11,600
2023-10-12	0.785	0.790	0.785	0.785	0.730	54,700
2023-10-11	0.790	0.800	0.790	0.800	0.744	7,000
2023-10-09	0.785	0.790	0.785	0.790	0.735	5,100
2023-10-05	0.800	0.800	0.800	0.800	0.744	39,400
2023-10-04	0.800	0.800	0.800	0.800	0.744	50,400
2023-10-03	0.790	0.800	0.790	0.800	0.744	2,200
2023-10-02	0.800	0.800	0.795	0.795	0.740	35,000
2023-09-29	0.800	0.800	0.800	0.800	0.744	400
2023-09-27	0.800	0.805	0.795	0.800	0.744	65,000
2023-09-26	0.800	0.800	0.800	0.800	0.744	67,000
2023-09-25	0.800	0.800	0.800	0.800	0.744	43,000
2023-09-22	0.805	0.805	0.805	0.805	0.749	1,200
2023-09-21	0.800	0.800	0.800	0.800	0.744	2,000
2023-09-20	0.800	0.810	0.800	0.810	0.754	55,200
2023-09-19	0.800	0.805	0.795	0.805	0.749	3,200
2023-09-18	0.805	0.805	0.800	0.800	0.744	20,000
2023-09-15	0.800	0.810	0.800	0.810	0.754	4,100
2023-09-13	0.805	0.810	0.800	0.800	0.744	40,600
2023-09-12	0.800	0.810	0.800	0.800	0.744	20,000
2023-09-11	0.800	0.810	0.800	0.810	0.754	162,000
2023-09-08	0.795	0.810	0.795	0.795	0.740	2,600
2023-09-07	0.810	0.810	0.790	0.810	0.754	8,900
2023-09-05	0.800	0.810	0.790	0.810	0.754	155,400
2023-09-04	0.810	0.810	0.795	0.795	0.740	448,100
2023-09-01	0.810	0.810	0.805	0.810	0.754	56,000
2023-08-30	0.805	0.805	0.805	0.805	0.749	10,000
2023-08-29	0.810	0.815	0.805	0.815	0.758	9,400
2023-08-28	0.810	0.810	0.805	0.810	0.754	62,100
2023-08-25	0.810	0.815	0.805	0.815	0.758	60,000
2023-08-24	0.815	0.830	0.815	0.830	0.772	32,100
2023-08-23	0.820	0.830	0.820	0.830	0.772	13,100
2023-08-22	0.830	0.830	0.820	0.825	0.768	57,400
2023-08-21	0.820	0.825	0.820	0.825	0.768	47,400
2023-08-18	0.815	0.820	0.815	0.820	0.763	10,100
2023-08-17	0.820	0.820	0.815	0.815	0.758	30,300
2023-08-16	0.810	0.820	0.810	0.820	0.763	96,600
2023-08-15	0.810	0.810	0.805	0.810	0.754	44,500

← NewerPage 13 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.