PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.805	0.805	0.805	0.805	0.735	2,000
2023-05-02	0.805	0.810	0.800	0.800	0.730	131,600
2023-04-27	0.780	0.800	0.780	0.800	0.730	37,000
2023-04-26	0.795	0.805	0.795	0.805	0.735	58,400
2023-04-25	0.795	0.795	0.795	0.795	0.726	3,700
2023-04-20	0.790	0.790	0.785	0.785	0.717	22,600
2023-04-19	0.785	0.785	0.785	0.785	0.717	59,900
2023-04-18	0.770	0.780	0.770	0.780	0.712	47,000
2023-04-14	0.785	0.795	0.785	0.795	0.726	55,500
2023-04-12	0.785	0.795	0.785	0.795	0.726	11,000
2023-04-11	0.785	0.785	0.785	0.785	0.717	6,000
2023-04-10	0.775	0.785	0.775	0.775	0.708	56,000
2023-04-07	0.775	0.775	0.775	0.775	0.708	10,000
2023-04-05	0.780	0.780	0.765	0.780	0.712	16,000
2023-04-04	0.765	0.765	0.765	0.765	0.699	15,000
2023-04-03	0.770	0.770	0.770	0.770	0.703	2,000
2023-03-31	0.770	0.770	0.770	0.770	0.703	32,000
2023-03-30	0.760	0.760	0.760	0.760	0.694	2,000
2023-03-29	0.765	0.770	0.765	0.770	0.703	53,000
2023-03-28	0.750	0.775	0.750	0.775	0.708	43,000
2023-03-27	0.755	0.775	0.755	0.775	0.708	3,900
2023-03-24	0.775	0.775	0.775	0.775	0.708	500
2023-03-23	0.760	0.760	0.755	0.760	0.694	82,000
2023-03-22	0.755	0.765	0.755	0.765	0.699	13,000
2023-03-21	0.760	0.760	0.755	0.755	0.689	47,000
2023-03-20	0.760	0.760	0.760	0.760	0.694	10,000
2023-03-17	0.760	0.760	0.760	0.760	0.694	58,000
2023-03-16	0.760	0.770	0.755	0.770	0.703	50,800
2023-03-15	0.760	0.760	0.760	0.760	0.694	46,500
2023-03-14	0.760	0.760	0.760	0.760	0.694	2,000
2023-03-13	0.790	0.790	0.785	0.790	0.721	7,700
2023-03-10	0.785	0.795	0.770	0.790	0.721	61,500
2023-03-08	0.760	0.760	0.750	0.750	0.685	109,000
2023-03-07	0.780	0.780	0.780	0.780	0.712	10,000
2023-03-06	0.770	0.780	0.765	0.780	0.712	8,000
2023-03-03	0.770	0.770	0.765	0.765	0.699	18,800
2023-03-02	0.780	0.780	0.780	0.780	0.712	2,000
2023-03-01	0.770	0.790	0.770	0.790	0.721	55,200
2023-02-28	0.810	0.810	0.800	0.800	0.730	80,900
2023-02-24	0.785	0.785	0.785	0.785	0.717	1,000
2023-02-23	0.780	0.780	0.780	0.780	0.712	2,000
2023-02-21	0.790	0.790	0.790	0.790	0.721	2,000
2023-02-20	0.790	0.790	0.780	0.780	0.712	12,900
2023-02-17	0.780	0.780	0.780	0.780	0.712	6,000
2023-02-14	0.790	0.790	0.780	0.790	0.721	34,800
2023-02-13	0.790	0.790	0.790	0.790	0.721	12,700
2023-02-10	0.790	0.800	0.790	0.790	0.721	9,800
2023-02-09	0.800	0.800	0.800	0.800	0.730	13,500
2023-02-08	0.810	0.810	0.810	0.810	0.740	7,800
2023-02-07	0.810	0.825	0.810	0.815	0.744	132,300
2023-02-03	0.805	0.810	0.805	0.810	0.740	52,300
2023-02-02	0.805	0.815	0.800	0.815	0.744	5,400
2023-01-31	0.800	0.815	0.800	0.815	0.744	293,900
2023-01-30	0.800	0.800	0.780	0.790	0.721	40,000
2023-01-27	0.790	0.800	0.790	0.800	0.730	9,200
2023-01-26	0.800	0.805	0.775	0.790	0.721	40,900
2023-01-25	0.800	0.800	0.800	0.800	0.730	2,000
2023-01-20	0.775	0.775	0.760	0.760	0.694	30,000
2023-01-19	0.800	0.800	0.775	0.775	0.708	52,900
2023-01-18	0.800	0.800	0.775	0.775	0.708	12,100

← NewerPage 15 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.