PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.980	1.980	1.980	1.980	1.980	79,400
2026-07-23	1.980	1.990	1.980	1.980	1.980	207,600
2026-07-22	1.980	1.990	1.980	1.980	1.980	128,000
2026-07-21	1.990	1.990	1.970	1.990	1.990	253,700
2026-07-20	2.010	2.020	1.970	1.980	1.980	186,500
2026-07-17	2.020	2.020	2.010	2.010	2.010	269,200
2026-07-16	1.990	2.030	1.990	2.030	2.030	290,400
2026-07-15	2.000	2.000	1.980	1.990	1.990	46,300
2026-07-14	1.980	1.990	1.970	1.980	1.980	105,100
2026-07-13	1.990	1.990	1.980	1.990	1.990	94,900
2026-07-10	1.990	1.990	1.960	1.970	1.970	227,800
2026-07-09	1.970	2.000	1.960	1.990	1.990	92,300
2026-07-08	1.990	1.990	1.960	1.970	1.970	69,800
2026-07-07	2.000	2.000	1.970	1.980	1.980	109,700
2026-07-06	2.000	2.010	1.980	2.000	2.000	216,200
2026-07-03	1.980	1.990	1.970	1.990	1.990	71,100
2026-07-02	2.000	2.000	1.960	1.970	1.970	70,300
2026-07-01	1.990	2.020	1.970	1.970	1.970	36,500
2026-06-30	2.000	2.010	1.990	2.010	1.983	45,200
2026-06-29	1.990	2.000	1.990	2.000	1.973	27,100
2026-06-26	1.970	2.020	1.970	1.990	1.963	120,700
2026-06-25	1.980	2.000	1.970	1.970	1.943	38,500
2026-06-24	1.980	2.000	1.980	2.000	1.973	29,100
2026-06-23	2.000	2.000	1.970	1.970	1.943	110,100
2026-06-22	2.000	2.020	2.000	2.010	1.983	87,600
2026-06-19	2.020	2.020	2.000	2.020	1.992	41,300
2026-06-18	2.030	2.030	2.010	2.030	2.002	41,400
2026-06-16	2.030	2.060	2.010	2.020	1.992	146,700
2026-06-15	2.020	2.030	2.020	2.030	2.002	75,900
2026-06-12	2.030	2.030	2.020	2.020	1.992	33,200
2026-06-11	2.050	2.050	2.000	2.050	2.022	154,700
2026-06-10	2.070	2.070	2.030	2.050	2.022	41,700
2026-06-09	2.100	2.100	2.030	2.070	2.042	233,700
2026-06-08	2.050	2.100	2.040	2.100	2.071	214,900
2026-06-05	2.060	2.090	2.040	2.080	2.052	417,100
2026-06-04	1.970	2.070	1.970	2.050	2.022	300,900
2026-06-03	2.000	2.000	1.950	1.990	1.963	274,200
2026-05-29	1.900	2.000	1.900	2.000	1.973	246,400
2026-05-28	1.940	1.940	1.900	1.900	1.874	135,900
2026-05-26	1.940	1.950	1.930	1.940	1.914	91,400
2026-05-25	1.950	1.980	1.920	1.930	1.904	607,200
2026-05-22	1.870	1.870	1.860	1.860	1.835	49,200
2026-05-21	1.880	1.890	1.870	1.890	1.864	34,900
2026-05-20	1.900	1.900	1.880	1.900	1.874	12,500
2026-05-19	1.870	1.900	1.870	1.900	1.874	65,700
2026-05-18	1.880	1.880	1.870	1.880	1.854	6,800
2026-05-15	1.850	1.880	1.850	1.880	1.854	97,500
2026-05-14	1.850	1.850	1.840	1.840	1.815	6,400
2026-05-13	1.840	1.850	1.840	1.840	1.815	27,600
2026-05-12	1.840	1.850	1.830	1.850	1.825	36,100
2026-05-11	1.850	1.850	1.840	1.840	1.815	13,800
2026-05-08	1.850	1.850	1.840	1.850	1.825	35,200
2026-05-07	1.840	1.860	1.840	1.860	1.835	67,400
2026-05-06	1.840	1.850	1.830	1.840	1.815	39,700
2026-05-05	1.850	1.850	1.830	1.840	1.815	28,900
2026-05-04	1.840	1.850	1.830	1.850	1.825	40,100
2026-04-30	1.830	1.830	1.820	1.830	1.805	157,300
2026-04-29	1.840	1.850	1.830	1.830	1.805	85,000
2026-04-28	1.850	1.850	1.830	1.840	1.815	91,000
2026-04-27	1.840	1.850	1.840	1.850	1.825	83,200

← NewerPage 2 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.