PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	0.740	0.740	0.740	0.740	0.662	30,000
2022-10-03	0.740	0.745	0.740	0.745	0.667	24,300
2022-09-30	0.760	0.800	0.740	0.740	0.662	34,000
2022-09-29	0.750	0.750	0.750	0.750	0.671	10,000
2022-09-28	0.745	0.745	0.740	0.740	0.662	95,300
2022-09-27	0.760	0.760	0.745	0.745	0.667	16,000
2022-09-26	0.755	0.755	0.755	0.755	0.676	10,000
2022-09-23	0.760	0.760	0.750	0.760	0.680	44,000
2022-09-22	0.760	0.760	0.760	0.760	0.680	91,000
2022-09-21	0.770	0.770	0.765	0.765	0.685	35,900
2022-09-20	0.795	0.795	0.770	0.770	0.689	245,800
2022-09-19	0.780	0.780	0.780	0.780	0.698	10,000
2022-09-14	0.780	0.780	0.780	0.780	0.698	13,000
2022-09-13	0.795	0.800	0.780	0.780	0.698	66,000
2022-09-12	0.785	0.785	0.780	0.780	0.698	55,800
2022-09-08	0.785	0.785	0.785	0.785	0.703	1,200
2022-09-06	0.785	0.785	0.775	0.785	0.703	51,000
2022-09-05	0.795	0.795	0.790	0.795	0.712	20,700
2022-08-30	0.785	0.785	0.785	0.785	0.703	15,100
2022-08-29	0.795	0.795	0.795	0.795	0.712	4,000
2022-08-26	0.780	0.805	0.780	0.805	0.721	40,900
2022-08-25	0.775	0.805	0.775	0.805	0.721	232,000
2022-08-24	0.775	0.775	0.765	0.765	0.685	19,000
2022-08-23	0.775	0.775	0.770	0.775	0.694	18,100
2022-08-22	0.775	0.775	0.775	0.775	0.694	71,000
2022-08-19	0.770	0.770	0.770	0.770	0.689	19,000
2022-08-18	0.775	0.775	0.775	0.775	0.694	10,000
2022-08-17	0.785	0.785	0.770	0.770	0.689	6,100
2022-08-16	0.770	0.775	0.765	0.775	0.694	14,200
2022-08-15	0.790	0.790	0.765	0.790	0.707	41,500
2022-08-12	0.770	0.770	0.770	0.770	0.689	10,000
2022-08-11	0.790	0.790	0.770	0.790	0.707	9,100
2022-08-10	0.770	0.770	0.765	0.765	0.685	47,900
2022-08-09	0.780	0.780	0.770	0.770	0.689	21,000
2022-08-08	0.765	0.765	0.765	0.765	0.685	1,000
2022-08-05	0.780	0.780	0.780	0.780	0.698	10,000
2022-08-04	0.775	0.780	0.775	0.780	0.698	23,000
2022-08-03	0.785	0.785	0.770	0.770	0.689	9,400
2022-08-01	0.775	0.775	0.770	0.770	0.689	27,100
2022-07-29	0.785	0.785	0.775	0.775	0.694	10,900
2022-07-27	0.760	0.785	0.760	0.785	0.703	52,200
2022-07-26	0.785	0.785	0.760	0.770	0.689	31,000
2022-07-20	0.750	0.785	0.750	0.785	0.703	16,000
2022-07-18	0.785	0.785	0.785	0.785	0.703	2,000
2022-07-14	0.790	0.790	0.790	0.790	0.707	25,000
2022-07-12	0.790	0.790	0.790	0.790	0.698	5,000
2022-07-08	0.790	0.790	0.785	0.785	0.694	2,100
2022-07-06	0.785	0.785	0.785	0.785	0.694	8,100
2022-07-04	0.790	0.790	0.790	0.790	0.698	30,000
2022-07-01	0.785	0.790	0.785	0.785	0.694	5,000
2022-06-30	0.785	0.785	0.785	0.785	0.694	3,000
2022-06-29	0.780	0.790	0.780	0.790	0.698	37,000
2022-06-28	0.775	0.790	0.770	0.790	0.698	38,000
2022-06-27	0.770	0.770	0.770	0.770	0.680	5,000
2022-06-24	0.790	0.790	0.790	0.790	0.698	1,000
2022-06-22	0.790	0.790	0.785	0.790	0.698	66,000
2022-06-21	0.805	0.805	0.790	0.790	0.698	12,000
2022-06-20	0.790	0.790	0.780	0.780	0.689	50,600
2022-06-17	0.795	0.795	0.795	0.795	0.703	10,000
2022-06-16	0.790	0.800	0.790	0.795	0.703	79,600

← NewerPage 17 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.