PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.050	2.090	2.050	2.080	2.027	1,142,900
2025-07-30	2.020	2.040	2.020	2.040	1.988	171,000
2025-07-29	2.040	2.050	2.030	2.040	1.988	73,400
2025-07-28	2.010	2.050	2.010	2.050	1.998	139,000
2025-07-25	2.060	2.070	2.010	2.020	1.969	75,700
2025-07-24	1.980	2.080	1.980	2.050	1.998	346,000
2025-07-23	1.980	2.000	1.970	1.980	1.930	304,000
2025-07-22	2.030	2.030	1.970	2.000	1.949	105,000
2025-07-21	2.050	2.050	1.960	1.970	1.920	168,600
2025-07-18	2.000	2.040	1.990	2.040	1.988	78,400
2025-07-17	1.970	2.050	1.970	2.000	1.949	395,100
2025-07-16	1.990	2.000	1.980	2.000	1.949	41,000
2025-07-15	1.990	2.020	1.960	2.020	1.969	332,900
2025-07-14	2.030	2.040	1.990	1.990	1.940	156,300
2025-07-11	2.010	2.030	2.010	2.010	1.937	382,800
2025-07-10	1.980	2.050	1.980	2.030	1.957	503,700
2025-07-09	1.970	1.980	1.940	1.980	1.908	456,700
2025-07-08	1.940	1.960	1.930	1.960	1.889	60,500
2025-07-07	1.960	1.960	1.930	1.950	1.879	19,000
2025-07-04	1.920	1.970	1.920	1.970	1.899	147,300
2025-07-03	1.930	1.950	1.910	1.950	1.879	188,100
2025-07-02	1.930	1.940	1.930	1.930	1.860	22,000
2025-07-01	1.990	1.990	1.930	1.940	1.870	358,500
2025-06-30	1.950	1.990	1.930	1.990	1.918	171,500
2025-06-26	1.970	1.970	1.910	1.950	1.879	223,400
2025-06-25	1.950	1.970	1.910	1.970	1.899	149,000
2025-06-24	1.900	1.950	1.880	1.950	1.879	62,900
2025-06-23	1.870	1.870	1.840	1.870	1.802	152,800
2025-06-20	1.910	1.910	1.870	1.880	1.812	47,800
2025-06-19	1.870	1.910	1.860	1.910	1.841	43,000
2025-06-18	1.910	1.910	1.880	1.880	1.812	26,500
2025-06-17	1.890	1.890	1.870	1.890	1.822	67,200
2025-06-16	1.910	1.910	1.870	1.880	1.812	363,300
2025-06-13	1.900	1.920	1.890	1.920	1.851	56,500
2025-06-12	1.920	1.930	1.910	1.910	1.841	115,900
2025-06-11	1.930	1.930	1.920	1.920	1.851	118,200
2025-06-10	1.930	1.940	1.920	1.930	1.860	95,500
2025-06-09	1.930	1.960	1.920	1.930	1.860	138,200
2025-06-06	1.990	1.990	1.940	1.940	1.870	178,900
2025-06-05	1.980	1.980	1.950	1.980	1.908	37,700
2025-06-04	1.950	1.950	1.940	1.940	1.870	11,500
2025-06-03	2.000	2.000	1.950	1.950	1.879	7,800
2025-05-30	1.970	2.000	1.950	1.990	1.918	96,700
2025-05-29	1.970	1.990	1.970	1.990	1.918	7,200
2025-05-28	1.970	2.000	1.920	2.000	1.928	57,700
2025-05-27	1.960	1.970	1.930	1.970	1.899	118,000
2025-05-26	1.940	1.960	1.920	1.920	1.851	104,900
2025-05-23	1.970	1.970	1.900	1.940	1.870	212,100
2025-05-22	1.930	1.960	1.900	1.960	1.889	236,000
2025-05-21	1.950	1.950	1.900	1.930	1.860	157,500
2025-05-20	1.990	2.000	1.930	1.930	1.860	524,100
2025-05-19	2.010	2.010	1.960	1.980	1.908	285,300
2025-05-16	2.070	2.080	2.000	2.020	1.947	1,099,900
2025-05-15	2.150	2.160	2.120	2.120	2.043	169,300
2025-05-14	2.120	2.150	2.110	2.150	2.072	103,400
2025-05-13	2.100	2.150	2.090	2.120	2.043	274,200
2025-05-09	2.050	2.090	2.040	2.090	2.014	37,800
2025-05-08	2.050	2.070	2.040	2.070	1.995	22,800
2025-05-07	2.070	2.070	2.050	2.050	1.976	22,300
2025-05-06	2.030	2.070	2.020	2.050	1.976	27,600

← NewerPage 6 of 20 · 1,149 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.