PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-21	2.160	2.230	2.140	2.220	2.220	2,446,700
2026-09-18	2.170	2.170	2.140	2.160	2.160	2,201,800
2026-09-17	2.140	2.190	2.140	2.190	2.190	44,400
2026-09-16	2.150	2.150	2.150	2.150	2.150	0
2026-09-15	2.190	2.190	2.150	2.150	2.150	63,600
2026-09-14	2.180	2.200	2.170	2.190	2.190	52,200
2026-09-11	2.270	2.270	2.180	2.180	2.180	206,500
2026-09-10	2.230	2.290	2.210	2.270	2.270	463,600
2026-09-09	2.190	2.220	2.180	2.210	2.210	205,700
2026-09-08	2.140	2.190	2.140	2.180	2.180	163,200
2026-09-07	2.140	2.160	2.140	2.140	2.140	2,510,000
2026-09-04	2.130	2.140	2.130	2.140	2.140	85,000
2026-09-03	2.150	2.150	2.130	2.150	2.150	89,300
2026-09-02	2.130	2.160	2.120	2.160	2.160	143,000
2026-09-01	2.200	2.200	2.090	2.160	2.160	431,500
2026-08-31	2.200	2.200	2.200	2.200	2.200	0
2026-08-28	2.250	2.250	2.190	2.200	2.200	263,200
2026-08-27	2.250	2.300	2.240	2.300	2.300	117,500
2026-08-26	2.220	2.280	2.220	2.260	2.260	203,900
2026-08-25	2.220	2.220	2.220	2.220	2.220	0
2026-08-24	2.200	2.220	2.190	2.220	2.220	79,200
2026-08-21	2.190	2.200	2.180	2.200	2.200	115,800
2026-08-20	2.250	2.290	2.170	2.210	2.210	356,700
2026-08-19	2.240	2.280	2.230	2.260	2.260	90,900
2026-08-18	2.300	2.300	2.250	2.250	2.250	83,500
2026-08-17	2.290	2.340	2.260	2.300	2.300	347,700
2026-08-14	2.170	2.320	2.130	2.290	2.290	734,000
2026-08-13	2.210	2.220	2.180	2.180	2.180	268,900
2026-08-12	2.140	2.240	2.130	2.220	2.220	515,700
2026-08-11	2.080	2.160	2.080	2.160	2.160	913,600
2026-08-10	2.080	2.100	2.070	2.080	2.080	217,700
2026-08-07	2.030	2.060	2.030	2.060	2.060	211,800
2026-08-06	2.020	2.050	2.020	2.020	2.020	245,000
2026-08-05	2.010	2.020	2.010	2.010	2.010	231,100
2026-08-04	2.010	2.010	2.000	2.000	2.000	152,500
2026-08-03	2.000	2.010	2.000	2.010	2.010	31,500
2026-07-31	2.000	2.020	2.000	2.000	2.000	1,079,300
2026-07-30	1.990	2.000	1.980	2.000	2.000	70,300
2026-07-29	2.000	2.000	1.980	1.980	1.980	126,900
2026-07-28	1.980	2.000	1.980	2.000	2.000	146,900
2026-07-27	1.990	1.990	1.990	1.990	1.990	126,500

Page 1 of 2 · 65 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.