PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.110	2.110	2.020	2.020	1.909	1,316,100
2024-05-10	2.190	2.190	2.090	2.110	1.994	2,046,500
2024-05-09	2.140	2.210	2.120	2.180	2.060	1,749,800
2024-05-08	2.160	2.220	2.110	2.120	2.003	1,450,500
2024-05-07	2.160	2.230	2.120	2.150	2.032	2,432,400
2024-05-06	2.000	2.170	1.990	2.160	2.041	4,198,100
2024-05-03	1.950	1.980	1.920	1.960	1.852	1,002,200
2024-05-02	1.940	2.020	1.920	1.950	1.843	1,399,300
2024-04-30	1.980	2.010	1.930	1.950	1.843	735,900
2024-04-29	1.830	2.070	1.830	1.980	1.871	3,555,700
2024-04-26	1.830	1.830	1.810	1.820	1.720	325,100
2024-04-25	1.790	1.850	1.790	1.820	1.720	584,800
2024-04-24	1.800	1.810	1.780	1.790	1.691	198,000
2024-04-23	1.810	1.830	1.790	1.800	1.701	656,200
2024-04-22	1.800	1.830	1.790	1.830	1.729	232,600
2024-04-19	1.800	1.840	1.750	1.820	1.720	738,600
2024-04-18	1.790	1.800	1.770	1.800	1.701	273,200
2024-04-17	1.760	1.800	1.750	1.800	1.701	1,443,300
2024-04-16	1.840	1.850	1.750	1.800	1.701	1,064,400
2024-04-15	1.850	1.880	1.810	1.820	1.720	424,300
2024-04-12	1.850	1.890	1.850	1.850	1.748	100,500
2024-04-09	1.880	1.890	1.840	1.890	1.786	423,400
2024-04-08	1.850	1.880	1.830	1.860	1.758	103,600
2024-04-05	1.860	1.880	1.830	1.850	1.748	203,700
2024-04-04	1.870	1.920	1.860	1.890	1.786	909,000
2024-04-03	1.840	1.900	1.840	1.880	1.776	539,500
2024-04-02	1.870	1.880	1.830	1.840	1.739	142,600
2024-04-01	1.850	1.890	1.840	1.870	1.767	353,700
2024-03-29	1.810	1.890	1.810	1.860	1.758	437,900
2024-03-27	1.850	1.850	1.810	1.810	1.710	394,700
2024-03-26	1.860	1.870	1.810	1.860	1.758	877,700
2024-03-25	1.870	1.890	1.850	1.870	1.767	245,400
2024-03-22	1.880	1.900	1.870	1.870	1.767	706,700
2024-03-21	1.910	1.920	1.850	1.890	1.786	842,100
2024-03-20	1.920	1.920	1.880	1.910	1.805	589,400
2024-03-19	1.930	1.940	1.910	1.910	1.805	267,800
2024-03-18	1.930	1.940	1.910	1.920	1.814	396,400
2024-03-15	1.950	1.950	1.920	1.930	1.824	454,200
2024-03-14	1.990	1.990	1.930	1.950	1.843	357,700
2024-03-13	1.960	2.020	1.940	1.990	1.880	915,900
2024-03-12	1.920	2.020	1.920	1.940	1.833	2,898,200
2024-03-11	1.890	1.970	1.860	1.920	1.814	1,497,300
2024-03-08	1.910	1.920	1.860	1.910	1.805	1,184,100
2024-03-07	1.930	1.940	1.890	1.930	1.824	824,500
2024-03-06	1.950	1.970	1.920	1.930	1.824	683,000
2024-03-05	1.960	1.980	1.900	1.950	1.843	1,583,300
2024-03-04	1.930	2.020	1.910	1.960	1.852	2,761,100
2024-03-01	1.940	1.980	1.900	1.930	1.824	2,704,400
2024-02-29	1.900	2.020	1.810	1.940	1.833	15,086,400
2024-02-28	2.490	2.530	2.410	2.460	2.324	1,215,700
2024-02-27	2.500	2.510	2.430	2.490	2.353	1,609,000
2024-02-26	2.390	2.540	2.350	2.480	2.343	2,645,800
2024-02-23	2.250	2.490	2.250	2.390	2.258	4,016,600
2024-02-22	2.240	2.250	2.230	2.240	2.117	1,539,600
2024-02-21	2.250	2.250	2.230	2.240	2.117	567,200
2024-02-20	2.210	2.290	2.210	2.240	2.117	940,000
2024-02-19	2.240	2.260	2.210	2.210	2.088	610,900
2024-02-16	2.280	2.280	2.230	2.240	2.117	359,600
2024-02-15	2.250	2.310	2.240	2.280	2.154	838,000
2024-02-14	2.310	2.310	2.220	2.260	2.136	1,023,700

← NewerPage 11 of 20 · 1,146 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.