PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.600	1.660	1.600	1.640	1.565	235,500
2024-08-08	1.600	1.610	1.560	1.570	1.498	675,400
2024-08-07	1.560	1.620	1.550	1.620	1.546	784,100
2024-08-06	1.590	1.600	1.540	1.540	1.469	1,626,100
2024-08-05	1.690	1.690	1.550	1.610	1.536	837,800
2024-08-02	1.740	1.740	1.700	1.700	1.622	257,800
2024-08-01	1.750	1.750	1.730	1.740	1.660	202,600
2024-07-31	1.750	1.760	1.740	1.740	1.660	44,000
2024-07-30	1.750	1.780	1.730	1.750	1.670	205,800
2024-07-29	1.760	1.800	1.760	1.780	1.698	116,500
2024-07-26	1.780	1.780	1.750	1.780	1.698	336,600
2024-07-25	1.790	1.790	1.770	1.780	1.698	117,400
2024-07-24	1.810	1.810	1.790	1.800	1.717	338,900
2024-07-23	1.800	1.820	1.800	1.810	1.727	96,000
2024-07-22	1.800	1.820	1.780	1.820	1.736	275,200
2024-07-19	1.800	1.820	1.800	1.800	1.717	80,500
2024-07-18	1.800	1.820	1.790	1.820	1.736	220,700
2024-07-17	1.820	1.840	1.800	1.800	1.717	237,300
2024-07-16	1.810	1.820	1.800	1.810	1.727	97,800
2024-07-15	1.810	1.830	1.800	1.820	1.736	263,000
2024-07-12	1.830	1.830	1.800	1.810	1.727	155,600
2024-07-11	1.830	1.840	1.820	1.820	1.720	108,200
2024-07-10	1.810	1.830	1.810	1.830	1.729	137,000
2024-07-09	1.840	1.840	1.800	1.810	1.710	226,500
2024-07-05	1.860	1.860	1.820	1.850	1.748	173,900
2024-07-04	1.860	1.860	1.820	1.860	1.758	219,800
2024-07-03	1.820	1.870	1.810	1.860	1.758	611,200
2024-07-02	1.770	1.830	1.750	1.830	1.729	526,800
2024-07-01	1.790	1.790	1.740	1.760	1.663	256,600
2024-06-28	1.740	1.780	1.720	1.760	1.663	704,400
2024-06-27	1.760	1.760	1.690	1.740	1.644	256,400
2024-06-26	1.730	1.760	1.730	1.740	1.644	198,300
2024-06-25	1.800	1.800	1.730	1.730	1.635	404,300
2024-06-24	1.800	1.800	1.760	1.770	1.673	355,100
2024-06-21	1.770	1.800	1.770	1.790	1.691	140,000
2024-06-20	1.790	1.810	1.770	1.790	1.691	585,400
2024-06-19	1.830	1.830	1.780	1.800	1.701	572,100
2024-06-18	1.870	1.870	1.830	1.830	1.729	351,400
2024-06-14	1.880	1.890	1.830	1.840	1.739	431,200
2024-06-13	1.860	1.880	1.830	1.870	1.767	233,000
2024-06-12	1.890	1.890	1.810	1.820	1.720	723,000
2024-06-11	1.880	1.910	1.870	1.870	1.767	281,600
2024-06-10	1.890	1.930	1.870	1.870	1.767	1,318,500
2024-06-07	1.840	1.880	1.840	1.870	1.767	498,800
2024-06-06	1.840	1.850	1.790	1.840	1.739	2,539,900
2024-06-05	1.860	1.870	1.840	1.850	1.748	613,800
2024-06-04	1.890	1.890	1.840	1.860	1.758	317,600
2024-05-31	1.940	1.940	1.870	1.890	1.786	1,456,300
2024-05-30	1.950	1.980	1.930	1.940	1.833	643,700
2024-05-29	2.020	2.020	1.910	1.980	1.871	1,080,600
2024-05-28	2.040	2.080	1.990	2.020	1.909	1,005,000
2024-05-27	2.080	2.080	1.960	2.040	1.928	1,943,100
2024-05-24	2.080	2.080	2.060	2.070	1.956	456,700
2024-05-23	2.140	2.170	2.070	2.100	1.984	1,271,900
2024-05-21	2.150	2.170	2.110	2.140	2.022	761,600
2024-05-20	2.130	2.170	2.100	2.160	2.041	896,100
2024-05-17	2.040	2.150	2.040	2.120	2.003	1,203,500
2024-05-16	2.060	2.090	2.040	2.060	1.947	792,200
2024-05-15	2.090	2.110	2.060	2.080	1.965	373,300
2024-05-14	2.020	2.130	2.020	2.090	1.975	801,800

← NewerPage 10 of 20 · 1,149 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.