Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.775	0.780	0.765	0.780	0.780	170,300
2024-07-23	0.785	0.790	0.760	0.790	0.790	141,600
2024-07-22	0.780	0.780	0.760	0.780	0.780	67,400
2024-07-19	0.785	0.790	0.780	0.790	0.790	26,400
2024-07-18	0.795	0.800	0.780	0.800	0.800	33,100
2024-07-17	0.780	0.795	0.780	0.795	0.795	42,400
2024-07-15	0.780	0.790	0.780	0.790	0.790	12,900
2024-07-12	0.780	0.795	0.780	0.790	0.790	454,000
2024-07-11	0.780	0.790	0.780	0.790	0.790	12,500
2024-07-09	0.780	0.795	0.780	0.795	0.795	34,200
2024-07-05	0.780	0.795	0.780	0.795	0.795	17,900
2024-07-04	0.795	0.795	0.780	0.795	0.795	57,100
2024-07-03	0.790	0.795	0.785	0.795	0.795	6,000
2024-07-02	0.785	0.800	0.785	0.800	0.800	18,200
2024-07-01	0.790	0.795	0.785	0.795	0.795	19,700
2024-06-28	0.790	0.800	0.785	0.800	0.800	51,400
2024-06-27	0.790	0.800	0.790	0.800	0.800	17,700
2024-06-26	0.800	0.800	0.790	0.800	0.800	31,600
2024-06-25	0.800	0.800	0.790	0.800	0.800	10,500
2024-06-24	0.810	0.810	0.785	0.810	0.810	12,800
2024-06-21	0.800	0.805	0.795	0.805	0.805	31,800
2024-06-20	0.800	0.800	0.790	0.800	0.800	31,300
2024-06-19	0.795	0.805	0.795	0.805	0.805	17,800
2024-06-18	0.805	0.810	0.805	0.805	0.805	13,300
2024-06-14	0.795	0.805	0.790	0.805	0.805	242,200
2024-06-13	0.800	0.810	0.800	0.810	0.810	17,500
2024-06-12	0.805	0.810	0.800	0.810	0.810	83,300
2024-06-11	0.800	0.810	0.800	0.810	0.810	32,200
2024-06-10	0.795	0.810	0.785	0.810	0.810	49,600
2024-06-07	0.810	0.815	0.795	0.810	0.810	37,200
2024-06-06	0.800	0.815	0.800	0.815	0.815	28,600
2024-06-05	0.790	0.815	0.785	0.810	0.810	73,000
2024-06-04	0.810	0.815	0.780	0.815	0.815	59,800
2024-05-31	0.820	0.825	0.810	0.825	0.825	27,000
2024-05-30	0.830	0.830	0.800	0.820	0.820	87,500
2024-05-29	0.810	0.830	0.810	0.830	0.830	10,400
2024-05-28	0.815	0.830	0.810	0.830	0.830	50,000
2024-05-24	0.825	0.830	0.810	0.830	0.830	171,000
2024-05-23	0.845	0.845	0.830	0.830	0.830	17,400
2024-05-21	0.830	0.850	0.820	0.850	0.850	112,500
2024-05-20	0.830	0.855	0.830	0.840	0.840	25,400
2024-05-17	0.835	0.840	0.820	0.830	0.830	467,900
2024-05-15	0.830	0.855	0.825	0.855	0.855	18,900
2024-05-14	0.830	0.830	0.830	0.830	0.830	22,000
2024-05-13	0.845	0.855	0.835	0.850	0.850	14,000
2024-05-10	0.820	0.895	0.805	0.850	0.850	474,500
2024-05-09	0.815	0.820	0.810	0.820	0.820	55,100
2024-05-08	0.815	0.820	0.815	0.820	0.820	5,000
2024-05-07	0.815	0.820	0.805	0.820	0.820	98,900
2024-05-06	0.805	0.825	0.805	0.825	0.825	44,900
2024-05-03	0.820	0.825	0.820	0.825	0.825	24,300
2024-05-02	0.805	0.830	0.805	0.830	0.830	5,300
2024-04-30	0.805	0.820	0.780	0.820	0.820	82,600
2024-04-29	0.820	0.825	0.815	0.825	0.825	25,900
2024-04-26	0.820	0.830	0.805	0.825	0.825	21,500
2024-04-25	0.830	0.830	0.815	0.830	0.830	41,600
2024-04-24	0.825	0.835	0.825	0.835	0.835	3,600
2024-04-22	0.830	0.830	0.830	0.830	0.830	2,500
2024-04-19	0.815	0.830	0.815	0.830	0.830	2,700
2024-04-18	0.830	0.830	0.830	0.830	0.830	3,000

← NewerPage 10 of 20 · 1,155 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-16	0.0120 MYR
2023-03-15	0.0120 MYR
2023-01-09	0.0120 MYR
2022-11-09	0.0120 MYR
2022-08-05	0.0180 MYR
2022-05-12	0.0180 MYR
2022-03-14	0.0250 MYR
2021-12-27	0.0250 MYR
2021-10-27	0.0120 MYR
2021-08-05	0.0120 MYR
2021-05-04	0.0120 MYR
2021-03-12	0.0120 MYR
2020-12-30	0.0120 MYR
2020-10-09	0.0120 MYR
2020-08-07	0.0120 MYR
2020-06-05	0.0040 MYR
2020-05-14	0.0040 MYR
2020-04-22	0.0040 MYR
2020-03-04	0.0150 MYR
2019-12-30	0.0150 MYR
2019-10-11	0.0125 MYR
2019-07-26	0.0125 MYR
2019-05-03	0.0125 MYR
2019-03-04	0.0150 MYR
2019-01-08	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.