PBA Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.320	2.330	2.310	2.320	2.213	109,700
2024-11-04	2.330	2.330	2.300	2.320	2.213	498,200
2024-11-01	2.360	2.360	2.330	2.350	2.242	101,400
2024-10-30	2.300	2.380	2.300	2.380	2.271	270,600
2024-10-29	2.300	2.350	2.290	2.300	2.194	446,300
2024-10-28	2.390	2.390	2.300	2.310	2.204	339,500
2024-10-25	2.450	2.450	2.350	2.370	2.261	596,300
2024-10-24	2.450	2.450	2.430	2.440	2.328	114,400
2024-10-23	2.430	2.470	2.420	2.450	2.338	154,600
2024-10-22	2.450	2.450	2.410	2.450	2.338	107,300
2024-10-21	2.460	2.470	2.420	2.460	2.347	131,100
2024-10-18	2.490	2.520	2.440	2.470	2.357	432,000
2024-10-17	2.450	2.510	2.450	2.480	2.366	282,900
2024-10-16	2.450	2.450	2.400	2.430	2.318	89,900
2024-10-15	2.450	2.450	2.410	2.450	2.338	204,500
2024-10-14	2.450	2.490	2.400	2.450	2.338	290,400
2024-10-11	2.530	2.530	2.440	2.450	2.338	410,200
2024-10-10	2.590	2.590	2.510	2.530	2.414	173,000
2024-10-09	2.530	2.630	2.500	2.550	2.433	1,203,700
2024-10-08	2.490	2.550	2.480	2.490	2.376	372,300
2024-10-07	2.420	2.490	2.420	2.490	2.376	513,100
2024-10-04	2.460	2.460	2.420	2.450	2.338	150,500
2024-10-03	2.420	2.490	2.420	2.460	2.347	139,100
2024-10-02	2.480	2.500	2.430	2.440	2.328	246,400
2024-10-01	2.380	2.510	2.380	2.510	2.395	674,200
2024-09-30	2.350	2.400	2.330	2.380	2.271	406,000
2024-09-27	2.450	2.450	2.330	2.350	2.242	1,225,200
2024-09-26	2.460	2.460	2.410	2.450	2.338	657,500
2024-09-25	2.520	2.560	2.440	2.460	2.347	1,085,600
2024-09-24	2.500	2.580	2.480	2.550	2.433	591,100
2024-09-23	2.610	2.650	2.520	2.520	2.404	836,800
2024-09-20	2.620	2.670	2.600	2.610	2.490	582,600
2024-09-19	2.590	2.640	2.570	2.620	2.500	617,300
2024-09-18	2.670	2.720	2.570	2.590	2.471	956,800
2024-09-17	2.640	2.730	2.630	2.660	2.538	890,400
2024-09-13	2.630	2.700	2.610	2.640	2.519	1,331,300
2024-09-12	2.520	2.610	2.520	2.600	2.481	938,200
2024-09-11	2.580	2.580	2.480	2.510	2.395	936,600
2024-09-10	2.640	2.680	2.570	2.590	2.471	1,201,900
2024-09-09	2.450	2.610	2.410	2.610	2.490	1,944,000
2024-09-06	2.510	2.560	2.480	2.480	2.366	1,026,500
2024-09-05	2.530	2.610	2.410	2.510	2.395	1,862,800
2024-09-04	2.640	2.690	2.510	2.520	2.404	2,513,700
2024-09-03	2.850	2.880	2.650	2.700	2.576	2,096,500
2024-09-02	2.600	2.900	2.580	2.820	2.691	6,382,500
2024-08-30	2.510	2.580	2.460	2.550	2.433	2,460,900
2024-08-29	2.550	2.670	2.450	2.510	2.395	3,817,400
2024-08-28	2.190	2.780	2.190	2.500	2.385	13,686,200
2024-08-27	2.130	2.240	2.090	2.200	2.099	12,937,200
2024-08-26	1.800	1.830	1.750	1.800	1.717	212,300
2024-08-23	1.800	1.800	1.670	1.800	1.717	592,700
2024-08-22	1.790	1.800	1.780	1.790	1.708	85,900
2024-08-21	1.850	1.850	1.780	1.840	1.756	147,600
2024-08-20	1.880	1.910	1.820	1.850	1.765	497,800
2024-08-19	1.780	1.860	1.770	1.850	1.765	623,000
2024-08-16	1.740	1.770	1.740	1.770	1.689	191,600
2024-08-15	1.730	1.750	1.730	1.740	1.660	269,000
2024-08-14	1.710	1.730	1.670	1.730	1.651	447,200
2024-08-13	1.710	1.710	1.680	1.710	1.632	221,700
2024-08-12	1.640	1.720	1.640	1.710	1.632	594,200

← NewerPage 9 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.