PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.830	1.830	1.820	1.830	1.805	157,300
2026-04-29	1.840	1.850	1.830	1.830	1.805	85,000
2026-04-28	1.850	1.850	1.830	1.840	1.815	91,000
2026-04-27	1.840	1.850	1.840	1.850	1.825	83,200
2026-04-24	1.840	1.840	1.830	1.840	1.815	60,400
2026-04-23	1.850	1.850	1.830	1.850	1.825	31,400
2026-04-22	1.860	1.860	1.840	1.850	1.825	28,600
2026-04-21	1.850	1.870	1.840	1.860	1.835	41,200
2026-04-20	1.880	1.890	1.850	1.870	1.844	31,200
2026-04-17	1.860	1.890	1.850	1.880	1.854	91,900
2026-04-16	1.830	1.900	1.830	1.880	1.854	149,600
2026-04-15	1.820	1.830	1.820	1.820	1.795	116,300
2026-04-14	1.810	1.820	1.810	1.810	1.785	129,300
2026-04-13	1.830	1.830	1.810	1.810	1.785	49,000
2026-04-10	1.810	1.830	1.810	1.830	1.805	105,900
2026-04-09	1.810	1.830	1.800	1.830	1.805	131,000
2026-04-08	1.820	1.840	1.810	1.810	1.785	51,600
2026-04-07	1.800	1.800	1.800	1.800	1.775	17,000
2026-04-06	1.810	1.830	1.810	1.830	1.805	11,000
2026-04-03	1.810	1.830	1.800	1.830	1.805	36,200
2026-04-02	1.830	1.830	1.820	1.820	1.795	18,900
2026-04-01	1.840	1.840	1.820	1.820	1.795	25,200
2026-03-31	1.800	1.840	1.790	1.840	1.815	231,000
2026-03-30	1.830	1.830	1.810	1.830	1.805	48,600
2026-03-27	1.820	1.830	1.820	1.830	1.805	22,800
2026-03-26	1.830	1.830	1.820	1.820	1.795	60,100
2026-03-25	1.850	1.850	1.820	1.820	1.795	30,600
2026-03-24	1.860	1.860	1.810	1.810	1.785	28,400
2026-03-19	1.850	1.850	1.830	1.840	1.815	20,300
2026-03-18	1.840	1.850	1.830	1.830	1.805	23,800
2026-03-17	1.820	1.860	1.820	1.860	1.835	39,300
2026-03-16	1.850	1.860	1.800	1.860	1.835	318,200
2026-03-13	1.890	1.890	1.830	1.870	1.844	103,000
2026-03-12	1.890	1.890	1.830	1.860	1.835	118,300
2026-03-11	1.860	1.860	1.860	1.860	1.835	13,000
2026-03-10	1.840	1.890	1.830	1.880	1.854	7,700
2026-03-09	1.840	1.840	1.820	1.840	1.815	35,600
2026-03-06	1.840	1.880	1.820	1.850	1.825	96,100
2026-03-05	1.880	1.890	1.840	1.840	1.815	223,900
2026-03-04	1.890	1.900	1.850	1.870	1.844	144,000
2026-03-03	1.910	1.930	1.890	1.890	1.864	53,500
2026-03-02	1.940	1.940	1.890	1.910	1.884	637,600
2026-02-27	1.970	1.970	1.950	1.970	1.943	54,100
2026-02-26	1.970	1.990	1.960	1.970	1.943	59,600
2026-02-25	1.980	1.990	1.970	1.970	1.943	24,900
2026-02-24	1.980	1.980	1.980	1.980	1.953	9,000
2026-02-23	1.980	2.000	1.980	1.990	1.963	31,000
2026-02-20	1.970	1.990	1.960	1.980	1.953	8,200
2026-02-19	1.970	2.000	1.960	1.970	1.943	17,600
2026-02-16	1.960	1.970	1.960	1.960	1.933	11,100
2026-02-13	1.970	1.990	1.970	1.990	1.963	57,900
2026-02-12	1.990	2.000	1.980	2.000	1.973	78,800
2026-02-11	1.990	2.000	1.980	1.990	1.963	51,600
2026-02-10	1.970	1.990	1.970	1.990	1.963	18,700
2026-02-09	1.950	1.970	1.940	1.970	1.943	88,300
2026-02-06	1.950	1.950	1.950	1.950	1.923	49,900
2026-02-05	1.970	1.970	1.940	1.950	1.923	137,300
2026-02-04	1.970	1.970	1.960	1.970	1.943	92,900
2026-02-03	1.960	1.970	1.960	1.970	1.943	36,500
2026-01-30	1.960	1.960	1.960	1.960	1.933	27,300

← NewerPage 3 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.