PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.770	0.785	0.770	0.785	0.717	14,100
2023-01-16	0.805	0.805	0.770	0.770	0.703	34,000
2023-01-13	0.760	0.770	0.760	0.770	0.703	4,000
2023-01-12	0.765	0.780	0.765	0.780	0.712	3,000
2023-01-11	0.765	0.765	0.765	0.765	0.699	3,200
2023-01-10	0.760	0.760	0.760	0.760	0.694	39,400
2023-01-04	0.755	0.760	0.755	0.760	0.694	3,000
2023-01-03	0.760	0.760	0.760	0.760	0.694	46,700
2022-12-30	0.760	0.760	0.760	0.760	0.694	27,800
2022-12-28	0.750	0.760	0.750	0.760	0.694	20,000
2022-12-23	0.750	0.750	0.750	0.750	0.685	2,500
2022-12-22	0.755	0.755	0.750	0.750	0.685	17,000
2022-12-21	0.755	0.755	0.755	0.755	0.689	55,000
2022-12-20	0.755	0.770	0.755	0.755	0.689	29,000
2022-12-16	0.750	0.755	0.750	0.755	0.689	21,600
2022-12-15	0.745	0.750	0.745	0.750	0.685	33,000
2022-12-14	0.765	0.765	0.760	0.760	0.680	65,200
2022-12-13	0.760	0.765	0.760	0.760	0.680	30,000
2022-12-12	0.765	0.765	0.765	0.765	0.685	20,000
2022-12-09	0.755	0.765	0.750	0.760	0.680	66,400
2022-12-08	0.770	0.770	0.765	0.765	0.685	43,800
2022-12-07	0.780	0.780	0.760	0.770	0.689	48,600
2022-12-06	0.770	0.770	0.760	0.760	0.680	62,200
2022-12-05	0.770	0.770	0.770	0.770	0.689	77,000
2022-12-02	0.765	0.765	0.765	0.765	0.685	38,000
2022-12-01	0.755	0.765	0.755	0.760	0.680	172,000
2022-11-30	0.755	0.780	0.745	0.750	0.671	251,700
2022-11-29	0.715	0.715	0.715	0.715	0.640	125,000
2022-11-25	0.715	0.715	0.705	0.705	0.631	47,200
2022-11-24	0.715	0.720	0.710	0.720	0.644	185,400
2022-11-23	0.715	0.715	0.710	0.715	0.640	26,600
2022-11-22	0.710	0.745	0.705	0.715	0.640	166,600
2022-11-21	0.705	0.710	0.705	0.710	0.636	252,800
2022-11-17	0.710	0.710	0.710	0.710	0.636	347,000
2022-11-16	0.710	0.710	0.705	0.710	0.636	545,000
2022-11-15	0.710	0.715	0.710	0.715	0.640	302,400
2022-11-14	0.710	0.710	0.705	0.710	0.636	130,000
2022-11-11	0.710	0.710	0.710	0.710	0.636	225,000
2022-11-10	0.710	0.710	0.710	0.710	0.636	85,000
2022-11-09	0.710	0.715	0.710	0.715	0.640	181,200
2022-11-08	0.710	0.710	0.710	0.710	0.636	113,000
2022-11-07	0.705	0.705	0.705	0.705	0.631	1,000
2022-11-04	0.700	0.705	0.700	0.705	0.631	14,000
2022-11-02	0.705	0.705	0.705	0.705	0.631	4,000
2022-11-01	0.710	0.710	0.700	0.705	0.631	50,300
2022-10-31	0.705	0.710	0.705	0.710	0.636	15,000
2022-10-28	0.720	0.720	0.710	0.710	0.636	45,200
2022-10-26	0.700	0.740	0.700	0.740	0.662	15,500
2022-10-25	0.740	0.740	0.700	0.700	0.627	51,700
2022-10-21	0.715	0.725	0.715	0.725	0.649	7,100
2022-10-19	0.735	0.740	0.705	0.740	0.662	110,700
2022-10-18	0.725	0.725	0.700	0.705	0.631	72,900
2022-10-17	0.780	0.780	0.720	0.730	0.653	14,200
2022-10-14	0.750	0.750	0.745	0.745	0.667	10,100
2022-10-13	0.730	0.740	0.725	0.740	0.662	29,000
2022-10-12	0.780	0.780	0.735	0.740	0.662	19,300
2022-10-11	0.745	0.745	0.735	0.735	0.658	2,000
2022-10-07	0.750	0.750	0.745	0.745	0.667	51,900
2022-10-06	0.750	0.750	0.750	0.750	0.671	12,000
2022-10-05	0.750	0.750	0.745	0.745	0.667	27,000

← NewerPage 16 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.