PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	2.080	2.100	2.030	2.030	1.957	47,400
2025-05-02	2.070	2.070	2.040	2.070	1.995	46,800
2025-04-30	2.020	2.050	2.000	2.050	1.976	126,200
2025-04-29	2.000	2.000	1.980	2.000	1.928	45,000
2025-04-28	1.980	2.000	1.950	2.000	1.928	113,900
2025-04-25	2.000	2.000	1.990	2.000	1.928	22,900
2025-04-24	1.970	1.990	1.970	1.980	1.908	174,800
2025-04-23	1.950	1.990	1.950	1.990	1.918	31,400
2025-04-22	1.980	1.980	1.910	1.970	1.899	15,900
2025-04-21	1.990	1.990	1.940	1.990	1.918	142,000
2025-04-18	1.980	2.000	1.980	1.980	1.908	39,300
2025-04-17	1.970	1.980	1.970	1.970	1.899	57,000
2025-04-16	1.990	1.990	1.950	1.950	1.879	59,200
2025-04-15	2.000	2.000	1.900	1.990	1.918	67,800
2025-04-14	1.980	2.000	1.970	2.000	1.928	58,100
2025-04-11	1.930	2.020	1.900	1.960	1.889	143,900
2025-04-10	1.910	1.940	1.880	1.930	1.860	249,600
2025-04-09	1.860	1.900	1.810	1.830	1.764	377,600
2025-04-08	1.910	1.940	1.860	1.900	1.831	192,000
2025-04-07	2.000	2.000	1.860	1.910	1.841	490,100
2025-04-04	2.040	2.040	2.010	2.020	1.947	58,100
2025-04-03	2.090	2.090	2.040	2.050	1.976	52,500
2025-04-02	2.120	2.120	2.030	2.090	2.014	135,400
2025-03-28	2.110	2.120	2.080	2.120	2.043	66,300
2025-03-27	2.090	2.110	2.080	2.110	2.034	80,300
2025-03-26	2.070	2.120	2.070	2.090	2.014	95,400
2025-03-25	2.100	2.100	2.070	2.080	2.005	39,800
2025-03-24	2.100	2.100	2.050	2.100	2.024	68,900
2025-03-21	2.130	2.130	2.090	2.110	2.034	48,600
2025-03-20	2.100	2.120	2.060	2.120	2.043	156,000
2025-03-19	2.110	2.120	2.100	2.100	2.024	207,700
2025-03-17	2.040	2.180	2.040	2.110	2.034	343,000
2025-03-14	2.000	2.040	1.980	2.000	1.928	100,000
2025-03-13	1.900	2.040	1.900	2.040	1.966	141,700
2025-03-12	1.910	1.920	1.900	1.900	1.831	86,100
2025-03-11	1.920	1.940	1.910	1.910	1.841	179,100
2025-03-10	1.950	1.960	1.930	1.940	1.870	98,700
2025-03-07	2.000	2.000	1.930	1.970	1.899	55,600
2025-03-06	1.950	2.000	1.950	2.000	1.928	29,400
2025-03-05	1.910	2.000	1.910	1.970	1.899	318,500
2025-03-04	1.950	1.960	1.900	1.950	1.879	373,100
2025-03-03	2.020	2.020	1.930	1.950	1.879	697,500
2025-02-28	2.050	2.060	1.990	2.020	1.947	276,800
2025-02-27	2.120	2.120	2.050	2.060	1.985	383,000
2025-02-26	2.250	2.300	2.100	2.120	2.043	1,682,700
2025-02-25	1.990	2.070	1.930	2.070	1.995	238,200
2025-02-24	1.980	1.980	1.940	1.950	1.879	74,600
2025-02-21	1.940	2.000	1.940	1.980	1.908	103,500
2025-02-20	1.960	1.980	1.930	1.940	1.870	121,400
2025-02-19	2.000	2.000	1.960	1.970	1.899	126,700
2025-02-18	2.010	2.020	1.990	2.000	1.928	162,900
2025-02-17	2.090	2.090	2.010	2.010	1.937	92,000
2025-02-14	2.020	2.020	2.010	2.010	1.937	105,400
2025-02-13	2.020	2.020	1.990	2.020	1.947	138,800
2025-02-12	2.040	2.040	2.010	2.020	1.947	61,100
2025-02-10	2.030	2.040	2.030	2.030	1.957	65,600
2025-02-07	2.020	2.040	2.020	2.030	1.957	41,400
2025-02-06	2.040	2.040	2.010	2.020	1.947	101,400
2025-02-05	2.070	2.080	2.020	2.020	1.947	76,200
2025-02-04	2.070	2.080	2.050	2.050	1.976	22,200

← NewerPage 7 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.