PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.810	0.810	0.810	0.810	0.716	1,000
2022-06-14	0.805	0.805	0.785	0.795	0.703	221,000
2022-06-13	0.810	0.810	0.805	0.805	0.711	30,000
2022-06-08	0.810	0.815	0.805	0.805	0.711	12,400
2022-06-07	0.840	0.845	0.820	0.820	0.725	49,300
2022-06-03	0.805	0.805	0.805	0.805	0.711	100
2022-06-02	0.805	0.805	0.800	0.805	0.711	5,500
2022-06-01	0.815	0.815	0.800	0.800	0.707	10,800
2022-05-31	0.810	0.815	0.805	0.815	0.720	15,900
2022-05-30	0.820	0.820	0.820	0.820	0.725	14,100
2022-05-26	0.815	0.820	0.815	0.820	0.725	12,100
2022-05-25	0.810	0.810	0.800	0.805	0.711	56,000
2022-05-24	0.810	0.810	0.810	0.810	0.716	3,000
2022-05-23	0.805	0.805	0.805	0.805	0.711	5,000
2022-05-19	0.805	0.805	0.805	0.805	0.711	20,000
2022-05-18	0.805	0.805	0.805	0.805	0.711	11,000
2022-05-17	0.810	0.810	0.805	0.805	0.711	6,200
2022-05-12	0.810	0.810	0.805	0.805	0.711	15,000
2022-05-11	0.815	0.815	0.815	0.815	0.720	15,000
2022-05-10	0.815	0.820	0.815	0.820	0.725	18,100
2022-05-06	0.810	0.840	0.810	0.840	0.742	9,200
2022-05-05	0.810	0.810	0.810	0.810	0.716	21,000
2022-04-28	0.820	0.820	0.820	0.820	0.725	1,000
2022-04-26	0.820	0.820	0.820	0.820	0.725	12,200
2022-04-22	0.825	0.825	0.820	0.820	0.725	10,000
2022-04-21	0.850	0.850	0.850	0.850	0.751	4,100
2022-04-20	0.810	0.815	0.810	0.815	0.720	21,000
2022-04-18	0.815	0.815	0.815	0.815	0.720	14,000
2022-04-14	0.815	0.815	0.815	0.815	0.720	20,000
2022-04-13	0.840	0.845	0.840	0.845	0.747	8,000
2022-04-11	0.805	0.840	0.805	0.840	0.742	38,000
2022-04-08	0.835	0.840	0.835	0.840	0.742	41,000
2022-04-07	0.850	0.850	0.840	0.840	0.742	10,000
2022-04-06	0.820	0.850	0.820	0.850	0.751	417,200
2022-04-05	0.815	0.815	0.815	0.815	0.720	1,000
2022-04-01	0.820	0.820	0.820	0.820	0.725	1,000
2022-03-31	0.810	0.810	0.810	0.810	0.716	12,000
2022-03-29	0.810	0.810	0.810	0.810	0.716	1,000
2022-03-28	0.830	0.830	0.810	0.810	0.716	31,000
2022-03-25	0.800	0.805	0.800	0.805	0.711	8,300
2022-03-24	0.805	0.815	0.805	0.815	0.720	34,000
2022-03-23	0.805	0.805	0.805	0.805	0.711	5,000
2022-03-22	0.800	0.800	0.800	0.800	0.707	12,000
2022-03-21	0.800	0.800	0.800	0.800	0.707	12,000
2022-03-18	0.805	0.805	0.800	0.800	0.707	41,500
2022-03-17	0.800	0.810	0.800	0.810	0.716	66,000
2022-03-16	0.800	0.800	0.800	0.800	0.707	55,400
2022-03-14	0.795	0.800	0.790	0.795	0.703	90,700
2022-03-11	0.800	0.800	0.795	0.795	0.703	21,000
2022-03-10	0.800	0.805	0.795	0.800	0.707	56,600
2022-03-09	0.800	0.800	0.800	0.800	0.707	33,000
2022-03-08	0.790	0.800	0.790	0.800	0.707	95,700
2022-03-07	0.800	0.800	0.795	0.795	0.703	94,400
2022-03-04	0.805	0.805	0.795	0.800	0.707	89,000
2022-03-03	0.800	0.805	0.795	0.800	0.707	84,200
2022-03-02	0.800	0.805	0.790	0.805	0.711	35,600
2022-03-01	0.820	0.820	0.795	0.805	0.711	32,000
2022-02-28	0.790	0.790	0.790	0.790	0.698	38,000
2022-02-25	0.800	0.800	0.790	0.800	0.707	86,000
2022-02-24	0.800	0.845	0.800	0.800	0.707	34,900

← NewerPage 18 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.