PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.800	0.845	0.800	0.800	0.707	34,900
2022-02-23	0.800	0.800	0.800	0.800	0.707	72,800
2022-02-22	0.800	0.800	0.800	0.800	0.707	41,000
2022-02-21	0.800	0.800	0.800	0.800	0.707	15,500
2022-02-18	0.800	0.820	0.795	0.800	0.707	97,400
2022-02-17	0.795	0.805	0.795	0.805	0.711	15,400
2022-02-16	0.800	0.810	0.800	0.800	0.707	39,000
2022-02-14	0.800	0.800	0.800	0.800	0.707	46,000
2022-02-10	0.800	0.800	0.800	0.800	0.707	4,000
2022-02-09	0.800	0.840	0.800	0.805	0.711	15,000
2022-02-04	0.800	0.800	0.800	0.800	0.707	2,000
2022-01-31	0.795	0.795	0.795	0.795	0.703	4,000
2022-01-28	0.795	0.810	0.790	0.790	0.698	17,900
2022-01-26	0.800	0.820	0.795	0.820	0.725	33,700
2022-01-25	0.800	0.800	0.800	0.800	0.707	7,400
2022-01-24	0.805	0.805	0.805	0.805	0.711	12,000
2022-01-21	0.810	0.810	0.810	0.810	0.716	4,000
2022-01-20	0.830	0.840	0.810	0.840	0.742	4,400
2022-01-19	0.810	0.810	0.800	0.800	0.707	16,000
2022-01-17	0.805	0.805	0.805	0.805	0.711	14,100
2022-01-14	0.800	0.800	0.800	0.800	0.707	6,000
2022-01-12	0.820	0.825	0.810	0.810	0.716	62,000
2022-01-11	0.805	0.810	0.805	0.805	0.711	40,600
2022-01-10	0.805	0.805	0.805	0.805	0.711	21,000
2022-01-07	0.815	0.815	0.805	0.815	0.720	35,700
2022-01-06	0.800	0.800	0.800	0.800	0.707	39,000
2022-01-05	0.810	0.820	0.800	0.820	0.725	46,000
2022-01-04	0.805	0.805	0.800	0.800	0.707	44,000
2022-01-03	0.800	0.800	0.800	0.800	0.707	8,000
2021-12-31	0.810	0.830	0.810	0.830	0.734	14,600
2021-12-30	0.820	0.860	0.820	0.860	0.760	21,200
2021-12-29	0.810	0.820	0.810	0.810	0.716	6,400
2021-12-28	0.810	0.810	0.800	0.810	0.716	44,800
2021-12-27	0.805	0.810	0.805	0.810	0.716	1,200
2021-12-24	0.805	0.805	0.805	0.805	0.711	3,000
2021-12-23	0.805	0.805	0.805	0.805	0.711	3,000
2021-12-21	0.800	0.800	0.800	0.800	0.707	2,000
2021-12-20	0.805	0.805	0.805	0.805	0.711	29,000
2021-12-16	0.815	0.825	0.815	0.825	0.729	4,000
2021-12-15	0.820	0.830	0.820	0.830	0.722	15,000
2021-12-14	0.830	0.830	0.830	0.830	0.722	12,700
2021-12-13	0.830	0.830	0.830	0.830	0.722	9,000
2021-12-10	0.810	0.810	0.810	0.810	0.705	11,000
2021-12-08	0.810	0.815	0.810	0.810	0.705	17,000
2021-12-06	0.805	0.815	0.805	0.805	0.701	40,300
2021-12-01	0.805	0.805	0.800	0.800	0.696	184,800
2021-11-30	0.810	0.810	0.810	0.810	0.705	10,000
2021-11-29	0.815	0.815	0.805	0.805	0.701	23,000
2021-11-26	0.825	0.825	0.820	0.825	0.718	31,600
2021-11-25	0.825	0.825	0.825	0.825	0.718	19,000
2021-11-18	0.825	0.825	0.820	0.825	0.718	30,300
2021-11-17	0.825	0.825	0.825	0.825	0.718	10,800
2021-11-16	0.825	0.825	0.825	0.825	0.718	15,000
2021-11-15	0.820	0.900	0.820	0.840	0.731	17,900
2021-11-12	0.820	0.820	0.820	0.820	0.714	7,200
2021-11-10	0.820	0.820	0.815	0.820	0.714	6,000
2021-11-09	0.820	0.820	0.820	0.820	0.714	2,000
2021-11-08	0.815	0.815	0.815	0.815	0.709	6,300
2021-11-05	0.840	0.840	0.815	0.830	0.722	10,200
2021-11-01	0.825	0.830	0.810	0.830	0.722	14,300

← NewerPage 19 of 20 · 1,147 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.