PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.930	1.950	1.930	1.950	1.901	66,300
2025-11-04	1.950	1.950	1.930	1.930	1.881	171,600
2025-11-03	1.950	1.950	1.940	1.950	1.901	25,100
2025-10-31	1.950	1.950	1.940	1.950	1.901	55,200
2025-10-30	1.960	1.960	1.950	1.960	1.910	5,500
2025-10-29	1.940	1.980	1.940	1.970	1.920	34,200
2025-10-28	1.960	1.970	1.960	1.970	1.920	6,600
2025-10-27	1.950	1.960	1.940	1.960	1.910	127,200
2025-10-24	1.970	1.980	1.950	1.950	1.901	71,100
2025-10-23	1.950	2.000	1.950	2.000	1.949	25,400
2025-10-22	1.950	1.970	1.950	1.960	1.910	19,200
2025-10-21	1.930	1.950	1.930	1.950	1.901	15,100
2025-10-17	1.960	1.980	1.930	1.930	1.881	167,900
2025-10-16	1.970	1.980	1.960	1.970	1.920	85,000
2025-10-15	1.960	1.980	1.960	1.980	1.930	47,300
2025-10-14	1.990	1.990	1.960	1.960	1.910	61,700
2025-10-13	1.970	1.990	1.950	1.990	1.940	56,900
2025-10-10	1.990	2.000	1.970	2.000	1.949	56,300
2025-10-09	1.970	2.000	1.970	1.980	1.930	26,900
2025-10-08	1.980	2.030	1.960	1.960	1.910	140,100
2025-10-07	1.980	1.990	1.970	1.970	1.920	44,700
2025-10-06	2.000	2.000	1.980	2.000	1.949	47,400
2025-10-03	2.040	2.040	2.000	2.000	1.949	105,300
2025-10-02	2.010	2.040	2.010	2.040	1.988	58,400
2025-10-01	2.010	2.050	2.010	2.040	1.988	18,600
2025-09-30	2.010	2.050	2.000	2.050	1.998	46,200
2025-09-29	2.020	2.020	2.000	2.020	1.969	44,900
2025-09-26	2.050	2.050	2.010	2.020	1.969	49,600
2025-09-25	2.020	2.050	2.000	2.050	1.998	161,500
2025-09-24	1.990	2.020	1.990	2.020	1.969	113,400
2025-09-23	1.990	1.990	1.970	1.990	1.940	36,000
2025-09-22	1.950	2.000	1.950	1.990	1.940	261,300
2025-09-19	1.970	1.980	1.960	1.970	1.920	49,100
2025-09-18	1.980	1.980	1.950	1.970	1.920	51,000
2025-09-17	1.940	1.980	1.940	1.980	1.930	81,700
2025-09-12	1.950	1.950	1.920	1.940	1.891	206,600
2025-09-11	1.970	1.970	1.950	1.950	1.901	21,400
2025-09-10	1.940	1.960	1.940	1.960	1.910	208,700
2025-09-09	1.950	1.970	1.940	1.940	1.891	204,700
2025-09-08	1.940	1.960	1.940	1.950	1.901	40,000
2025-09-04	1.950	1.950	1.950	1.950	1.901	17,300
2025-09-03	1.960	1.990	1.930	1.990	1.940	84,000
2025-09-02	2.000	2.000	1.970	1.970	1.920	15,000
2025-08-29	1.980	2.000	1.970	2.000	1.949	49,900
2025-08-28	2.020	2.020	1.980	1.980	1.930	6,000
2025-08-27	1.990	2.020	1.970	2.020	1.969	310,700
2025-08-26	1.990	2.020	1.990	2.020	1.969	41,000
2025-08-25	2.000	2.010	1.990	2.000	1.949	1,613,400
2025-08-22	2.000	2.010	1.980	2.010	1.959	223,800
2025-08-21	1.960	2.000	1.960	2.000	1.949	85,000
2025-08-20	1.990	1.990	1.970	1.970	1.920	16,300
2025-08-19	1.970	1.990	1.970	1.990	1.940	103,100
2025-08-18	1.920	1.960	1.920	1.960	1.910	170,100
2025-08-15	1.950	1.950	1.930	1.930	1.881	64,000
2025-08-14	1.980	1.990	1.940	1.950	1.901	118,000
2025-08-13	1.970	1.990	1.960	1.980	1.930	110,200
2025-08-12	1.950	1.970	1.950	1.970	1.920	1,336,500
2025-08-11	1.960	1.960	1.930	1.940	1.891	673,900
2025-08-08	1.980	1.980	1.970	1.980	1.930	215,300
2025-08-07	2.010	2.010	1.970	1.980	1.930	376,500

← NewerPage 5 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.