PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.805	0.805	0.805	0.805	0.749	1,000
2023-08-04	0.810	0.810	0.805	0.805	0.749	66,400
2023-08-03	0.805	0.810	0.805	0.810	0.754	38,000
2023-08-02	0.810	0.810	0.810	0.810	0.754	37,000
2023-08-01	0.805	0.810	0.805	0.810	0.754	35,300
2023-07-31	0.810	0.810	0.800	0.800	0.744	9,000
2023-07-28	0.805	0.805	0.800	0.800	0.744	155,800
2023-07-27	0.805	0.810	0.805	0.810	0.754	91,800
2023-07-26	0.810	0.815	0.805	0.815	0.758	130,700
2023-07-25	0.805	0.820	0.805	0.820	0.763	64,000
2023-07-24	0.810	0.810	0.805	0.805	0.749	21,000
2023-07-21	0.805	0.805	0.805	0.805	0.749	1,000
2023-07-20	0.805	0.805	0.805	0.805	0.749	1,200
2023-07-18	0.805	0.820	0.805	0.820	0.763	80,000
2023-07-17	0.805	0.805	0.800	0.800	0.744	35,000
2023-07-14	0.805	0.805	0.805	0.805	0.749	3,000
2023-07-13	0.805	0.805	0.805	0.805	0.749	25,000
2023-07-12	0.810	0.810	0.810	0.810	0.740	68,100
2023-07-11	0.810	0.810	0.810	0.810	0.740	1,000
2023-07-10	0.810	0.815	0.810	0.815	0.744	26,000
2023-07-07	0.815	0.815	0.815	0.815	0.744	4,000
2023-07-05	0.815	0.815	0.815	0.815	0.744	5,400
2023-07-04	0.820	0.825	0.815	0.815	0.744	27,000
2023-07-03	0.815	0.820	0.815	0.815	0.744	6,500
2023-06-30	0.815	0.815	0.810	0.810	0.740	22,000
2023-06-27	0.810	0.815	0.805	0.810	0.740	23,000
2023-06-26	0.825	0.825	0.805	0.805	0.735	35,400
2023-06-23	0.820	0.825	0.820	0.820	0.749	14,000
2023-06-21	0.820	0.820	0.820	0.820	0.749	18,000
2023-06-20	0.815	0.820	0.815	0.820	0.749	10,100
2023-06-19	0.815	0.820	0.815	0.820	0.749	10,000
2023-06-16	0.820	0.820	0.790	0.815	0.744	80,700
2023-06-15	0.810	0.810	0.810	0.810	0.740	1,000
2023-06-14	0.810	0.815	0.805	0.815	0.744	99,600
2023-06-13	0.815	0.815	0.810	0.810	0.740	1,300
2023-06-12	0.815	0.815	0.815	0.815	0.744	5,300
2023-06-09	0.810	0.815	0.810	0.810	0.740	33,200
2023-06-07	0.800	0.800	0.800	0.800	0.730	25,500
2023-06-06	0.810	0.820	0.810	0.815	0.744	11,200
2023-06-02	0.805	0.805	0.805	0.805	0.735	23,800
2023-06-01	0.825	0.825	0.825	0.825	0.753	1,000
2023-05-31	0.830	0.830	0.810	0.825	0.753	47,400
2023-05-30	0.820	0.835	0.820	0.835	0.762	1,800
2023-05-29	0.815	0.830	0.800	0.820	0.749	26,800
2023-05-26	0.830	0.850	0.830	0.845	0.772	304,300
2023-05-25	0.830	0.835	0.830	0.835	0.762	125,200
2023-05-24	0.830	0.830	0.820	0.820	0.749	67,300
2023-05-23	0.820	0.830	0.820	0.830	0.758	37,100
2023-05-22	0.830	0.830	0.815	0.830	0.758	184,000
2023-05-19	0.815	0.835	0.815	0.835	0.762	36,300
2023-05-18	0.825	0.835	0.810	0.835	0.762	216,000
2023-05-17	0.810	0.830	0.805	0.825	0.753	146,300
2023-05-16	0.800	0.810	0.800	0.805	0.735	122,000
2023-05-15	0.790	0.800	0.790	0.800	0.730	26,200
2023-05-12	0.810	0.810	0.790	0.805	0.735	162,600
2023-05-11	0.810	0.810	0.810	0.810	0.740	13,000
2023-05-10	0.810	0.810	0.810	0.810	0.740	200
2023-05-09	0.800	0.810	0.800	0.810	0.740	72,000
2023-05-08	0.800	0.800	0.800	0.800	0.730	1,500
2023-05-05	0.805	0.815	0.805	0.805	0.735	105,700

← NewerPage 14 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.