PBA Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.970	1.970	1.960	1.960	1.960	9,800
2026-10-21	2.000	2.000	1.960	1.970	1.970	140,600
2026-10-20	2.080	2.080	1.990	1.990	1.990	56,200
2026-10-19	2.010	2.080	1.990	2.000	2.000	2,710,700
2026-10-16	2.020	2.040	2.010	2.040	2.040	8,000
2026-10-15	2.070	2.070	1.990	2.040	2.040	171,400
2026-10-14	2.070	2.080	2.070	2.070	2.070	1,099,200
2026-10-13	2.100	2.100	2.060	2.060	2.060	19,600
2026-10-12	2.080	2.080	2.080	2.080	2.080	502,300
2026-10-09	2.060	2.100	2.060	2.080	2.080	79,700
2026-10-08	2.080	2.090	2.080	2.080	2.080	53,100
2026-10-07	2.090	2.100	2.080	2.090	2.090	41,500
2026-10-06	2.070	2.100	2.070	2.100	2.100	24,700
2026-10-05	2.060	2.090	2.060	2.070	2.070	64,900
2026-10-02	2.070	2.080	2.060	2.080	2.080	32,400
2026-10-01	2.140	2.140	2.070	2.080	2.080	897,800
2026-09-30	2.170	2.170	2.120	2.140	2.140	576,700
2026-09-29	2.180	2.180	2.160	2.160	2.160	73,800
2026-09-28	2.200	2.220	2.180	2.180	2.180	67,800
2026-09-25	2.150	2.200	2.150	2.200	2.200	79,400
2026-09-24	2.170	2.180	2.160	2.160	2.160	105,600
2026-09-23	2.200	2.210	2.180	2.180	2.180	76,200
2026-09-22	2.220	2.230	2.190	2.200	2.200	107,700

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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