Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 6009.KLSE stock page

Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.570	0.580	0.565	0.570	0.570	71,100
2025-11-14	0.585	0.585	0.585	0.585	0.585	0
2025-11-13	0.580	0.585	0.580	0.585	0.585	2,000
2025-11-12	0.575	0.575	0.575	0.575	0.575	13,000
2025-11-11	0.575	0.585	0.575	0.585	0.585	17,400
2025-11-10	0.575	0.575	0.570	0.575	0.575	116,700
2025-11-07	0.575	0.580	0.575	0.580	0.580	15,700
2025-11-06	0.570	0.580	0.570	0.580	0.580	37,000
2025-11-05	0.575	0.580	0.575	0.580	0.580	11,700
2025-11-04	0.580	0.580	0.570	0.580	0.580	92,300
2025-11-03	0.580	0.580	0.575	0.580	0.580	55,000
2025-10-31	0.575	0.580	0.575	0.580	0.580	35,500
2025-10-30	0.575	0.580	0.575	0.580	0.580	7,600
2025-10-29	0.585	0.585	0.585	0.585	0.585	0
2025-10-28	0.585	0.585	0.585	0.585	0.585	0
2025-10-27	0.575	0.585	0.575	0.585	0.585	6,500
2025-10-24	0.575	0.585	0.575	0.585	0.585	5,700

← NewerPage 5 of 5 · 257 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-16	0.0120 MYR
2023-03-15	0.0120 MYR
2023-01-09	0.0120 MYR
2022-11-09	0.0120 MYR
2022-08-05	0.0180 MYR
2022-05-12	0.0180 MYR
2022-03-14	0.0250 MYR
2021-12-27	0.0250 MYR
2021-10-27	0.0120 MYR
2021-08-05	0.0120 MYR
2021-05-04	0.0120 MYR
2021-03-12	0.0120 MYR
2020-12-30	0.0120 MYR
2020-10-09	0.0120 MYR
2020-08-07	0.0120 MYR
2020-06-05	0.0040 MYR
2020-05-14	0.0040 MYR
2020-04-22	0.0040 MYR
2020-03-04	0.0150 MYR
2019-12-30	0.0150 MYR
2019-10-11	0.0125 MYR
2019-07-26	0.0125 MYR
2019-05-03	0.0125 MYR
2019-03-04	0.0150 MYR
2019-01-08	0.0100 MYR

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