PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.980	1.980	1.960	1.960	1.933	90,200
2026-01-22	1.980	1.990	1.960	1.980	1.953	63,100
2026-01-21	1.940	1.980	1.940	1.980	1.953	99,800
2026-01-20	1.960	1.970	1.940	1.940	1.914	71,000
2026-01-19	1.950	1.970	1.940	1.960	1.933	116,300
2026-01-16	1.940	1.960	1.940	1.960	1.933	52,000
2026-01-15	1.970	1.970	1.950	1.950	1.923	72,200
2026-01-14	1.930	1.970	1.930	1.970	1.943	130,500
2026-01-13	1.920	1.950	1.910	1.930	1.904	84,800
2026-01-12	1.910	1.910	1.910	1.910	1.884	24,200
2026-01-09	1.910	1.910	1.890	1.910	1.884	57,300
2026-01-08	1.910	1.910	1.880	1.890	1.864	31,100
2026-01-07	1.860	1.900	1.860	1.900	1.874	60,000
2026-01-06	1.860	1.880	1.860	1.860	1.835	51,800
2026-01-05	1.870	1.880	1.850	1.860	1.835	140,500
2026-01-02	1.880	1.890	1.870	1.870	1.844	66,500
2025-12-31	1.890	1.890	1.880	1.890	1.864	35,100
2025-12-30	1.890	1.900	1.890	1.890	1.864	22,400
2025-12-29	1.910	1.910	1.880	1.900	1.874	12,300
2025-12-26	1.890	1.910	1.890	1.910	1.884	2,200
2025-12-24	1.880	1.910	1.880	1.910	1.884	5,200
2025-12-23	1.870	1.900	1.870	1.900	1.874	21,100
2025-12-22	1.870	1.880	1.870	1.880	1.854	15,000
2025-12-19	1.850	1.870	1.850	1.860	1.835	29,000
2025-12-18	1.840	1.850	1.840	1.850	1.825	14,000
2025-12-17	1.860	1.860	1.830	1.840	1.815	40,500
2025-12-16	1.860	1.870	1.850	1.860	1.835	128,200
2025-12-15	1.870	1.890	1.870	1.880	1.854	48,200
2025-12-12	1.880	1.890	1.880	1.880	1.854	7,100
2025-12-11	1.880	1.890	1.880	1.890	1.864	16,600
2025-12-10	1.870	1.880	1.870	1.880	1.854	40,700
2025-12-09	1.870	1.870	1.870	1.870	1.844	20,000
2025-12-08	1.880	1.900	1.880	1.900	1.874	48,400
2025-12-05	1.890	1.900	1.870	1.900	1.874	107,900
2025-12-04	1.920	1.920	1.880	1.890	1.864	32,000
2025-12-03	1.900	1.920	1.890	1.920	1.894	7,100
2025-12-02	1.920	1.920	1.910	1.910	1.862	30,700
2025-12-01	1.920	1.920	1.900	1.910	1.862	16,800
2025-11-28	1.900	1.920	1.890	1.920	1.871	44,700
2025-11-27	1.910	1.910	1.890	1.890	1.842	41,500
2025-11-26	1.930	1.930	1.900	1.900	1.852	38,300
2025-11-25	1.940	1.940	1.900	1.920	1.871	114,000
2025-11-24	1.940	1.940	1.890	1.920	1.871	218,200
2025-11-21	1.930	1.930	1.900	1.900	1.852	167,600
2025-11-20	1.960	1.960	1.940	1.940	1.891	47,200
2025-11-19	1.930	1.930	1.910	1.930	1.881	32,700
2025-11-18	1.920	1.940	1.910	1.930	1.881	44,400
2025-11-17	1.940	1.940	1.920	1.940	1.891	22,000
2025-11-14	1.940	1.940	1.940	1.940	1.891	6,000
2025-11-13	1.930	1.960	1.900	1.960	1.910	104,000
2025-11-12	1.950	1.960	1.930	1.930	1.881	38,000
2025-11-11	1.950	1.960	1.940	1.950	1.901	21,900
2025-11-10	1.940	1.950	1.930	1.950	1.901	19,200
2025-11-07	1.930	1.950	1.920	1.940	1.891	32,300
2025-11-06	1.940	1.950	1.940	1.940	1.891	14,100
2025-11-05	1.930	1.950	1.930	1.950	1.901	66,300
2025-11-04	1.950	1.950	1.930	1.930	1.881	171,600
2025-11-03	1.950	1.950	1.940	1.950	1.901	25,100
2025-10-31	1.950	1.950	1.940	1.950	1.901	55,200
2025-10-30	1.960	1.960	1.950	1.960	1.910	5,500

← NewerPage 4 of 20 · 1,148 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.