PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	2.060	2.060	2.050	2.050	1.976	12,000
2025-01-31	2.020	2.070	2.020	2.070	1.995	66,800
2025-01-28	1.990	2.000	1.970	1.980	1.908	232,500
2025-01-27	2.040	2.040	1.990	2.020	1.947	170,000
2025-01-24	2.050	2.060	2.040	2.040	1.966	48,600
2025-01-23	2.070	2.070	2.050	2.050	1.976	83,600
2025-01-22	2.090	2.100	2.080	2.080	2.005	14,500
2025-01-21	2.070	2.210	2.050	2.100	2.024	122,000
2025-01-20	2.020	2.070	2.020	2.070	1.995	41,900
2025-01-17	2.010	2.030	2.000	2.020	1.947	89,000
2025-01-16	2.040	2.050	1.990	2.010	1.937	192,700
2025-01-15	2.080	2.080	2.000	2.020	1.947	141,800
2025-01-14	2.100	2.120	2.030	2.060	1.985	287,900
2025-01-13	2.180	2.180	2.090	2.090	2.014	203,000
2025-01-10	2.180	2.180	2.140	2.150	2.072	69,400
2025-01-09	2.230	2.230	2.150	2.150	2.072	239,800
2025-01-08	2.190	2.250	2.170	2.170	2.091	245,100
2025-01-07	2.190	2.200	2.180	2.180	2.101	77,400
2025-01-06	2.180	2.220	2.180	2.200	2.120	70,800
2025-01-03	2.200	2.230	2.180	2.180	2.101	175,500
2025-01-02	2.230	2.230	2.200	2.220	2.140	98,600
2024-12-31	2.310	2.310	2.230	2.240	2.159	50,400
2024-12-30	2.270	2.310	2.250	2.290	2.207	71,300
2024-12-27	2.220	2.280	2.200	2.250	2.169	125,500
2024-12-26	2.180	2.220	2.170	2.200	2.120	125,000
2024-12-24	2.200	2.220	2.170	2.180	2.101	96,500
2024-12-23	2.230	2.230	2.170	2.170	2.091	76,700
2024-12-20	2.220	2.260	2.220	2.230	2.128	217,200
2024-12-19	2.230	2.260	2.180	2.210	2.109	271,300
2024-12-18	2.250	2.250	2.240	2.250	2.147	61,600
2024-12-17	2.280	2.280	2.240	2.270	2.166	165,300
2024-12-16	2.250	2.280	2.200	2.270	2.166	199,200
2024-12-13	2.210	2.270	2.210	2.270	2.166	111,600
2024-12-12	2.240	2.240	2.210	2.220	2.118	164,300
2024-12-11	2.220	2.240	2.200	2.220	2.118	223,900
2024-12-10	2.230	2.260	2.230	2.230	2.128	547,200
2024-12-09	2.260	2.260	2.230	2.240	2.137	242,100
2024-12-06	2.200	2.260	2.200	2.260	2.156	213,000
2024-12-05	2.210	2.230	2.170	2.190	2.089	127,100
2024-12-04	2.140	2.220	2.140	2.210	2.109	170,400
2024-12-03	2.150	2.170	2.130	2.150	2.051	98,300
2024-12-02	2.150	2.200	2.140	2.160	2.061	204,100
2024-11-29	2.110	2.170	2.080	2.170	2.070	486,100
2024-11-28	2.150	2.160	2.100	2.150	2.051	457,800
2024-11-27	2.160	2.170	2.120	2.160	2.061	523,100
2024-11-26	2.130	2.170	2.130	2.170	2.070	141,200
2024-11-25	2.120	2.170	2.090	2.170	2.070	378,500
2024-11-22	2.240	2.240	2.110	2.120	2.023	786,800
2024-11-21	2.210	2.250	2.160	2.250	2.147	596,100
2024-11-20	2.290	2.290	2.200	2.210	2.109	426,500
2024-11-19	2.260	2.290	2.240	2.280	2.175	249,400
2024-11-18	2.150	2.280	2.110	2.280	2.175	2,079,900
2024-11-15	2.380	2.380	2.330	2.350	2.242	258,200
2024-11-14	2.380	2.410	2.360	2.370	2.261	157,200
2024-11-13	2.370	2.420	2.330	2.380	2.271	504,700
2024-11-12	2.350	2.460	2.320	2.360	2.252	927,600
2024-11-11	2.300	2.330	2.280	2.330	2.223	70,000
2024-11-08	2.310	2.310	2.270	2.300	2.194	120,800
2024-11-07	2.310	2.320	2.270	2.290	2.185	268,800
2024-11-06	2.320	2.340	2.270	2.310	2.204	490,300

← NewerPage 8 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.