Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-18	0.830	0.830	0.830	0.830	0.830	3,000
2024-04-17	0.835	0.835	0.835	0.835	0.835	4,000
2024-04-16	0.825	0.825	0.815	0.815	0.815	53,500
2024-04-15	0.830	0.840	0.820	0.835	0.835	51,000
2024-04-12	0.825	0.835	0.825	0.835	0.835	3,600
2024-04-09	0.840	0.840	0.830	0.835	0.835	27,800
2024-04-08	0.840	0.840	0.835	0.840	0.840	17,000
2024-04-05	0.835	0.840	0.830	0.840	0.840	22,200
2024-04-03	0.830	0.835	0.830	0.835	0.835	45,300
2024-04-02	0.815	0.830	0.805	0.830	0.830	63,100
2024-04-01	0.825	0.835	0.820	0.835	0.835	17,000
2024-03-29	0.830	0.840	0.820	0.840	0.840	36,300
2024-03-27	0.845	0.845	0.800	0.835	0.835	284,100
2024-03-25	0.820	0.895	0.820	0.885	0.885	211,300
2024-03-22	0.820	0.830	0.815	0.830	0.830	52,700
2024-03-21	0.820	0.825	0.810	0.820	0.820	44,000
2024-03-20	0.830	0.830	0.815	0.830	0.830	18,000
2024-03-19	0.820	0.830	0.820	0.825	0.825	42,400
2024-03-18	0.820	0.845	0.820	0.840	0.840	800
2024-03-15	0.840	0.845	0.840	0.845	0.845	15,000
2024-03-14	0.830	0.850	0.825	0.840	0.840	57,200
2024-03-13	0.840	0.850	0.835	0.850	0.850	39,100
2024-03-12	0.845	0.850	0.845	0.850	0.850	25,600
2024-03-11	0.840	0.860	0.840	0.855	0.855	70,500
2024-03-08	0.860	0.865	0.860	0.865	0.865	13,500
2024-03-07	0.880	0.880	0.840	0.865	0.865	26,800
2024-03-06	0.870	0.880	0.850	0.880	0.880	66,100
2024-03-05	0.835	0.875	0.835	0.875	0.875	4,800
2024-03-04	0.850	0.880	0.830	0.880	0.880	26,000
2024-03-01	0.855	0.895	0.850	0.895	0.895	117,700
2024-02-29	0.850	0.900	0.850	0.900	0.900	26,900
2024-02-28	0.880	0.900	0.870	0.900	0.900	40,400
2024-02-27	0.870	0.900	0.870	0.900	0.900	13,500
2024-02-26	0.895	0.900	0.890	0.900	0.900	19,200
2024-02-23	0.895	0.905	0.895	0.905	0.905	13,100
2024-02-22	0.855	0.905	0.855	0.905	0.905	22,400
2024-02-21	0.880	0.905	0.880	0.900	0.900	35,300
2024-02-20	0.890	0.905	0.890	0.905	0.905	33,600
2024-02-19	0.890	0.910	0.885	0.910	0.910	16,200
2024-02-15	0.895	0.910	0.890	0.910	0.910	37,700
2024-02-14	0.905	0.905	0.895	0.905	0.905	11,400
2024-02-13	0.905	0.905	0.900	0.905	0.905	9,000
2024-02-09	0.905	0.910	0.890	0.905	0.905	8,700
2024-02-08	0.895	0.905	0.895	0.905	0.905	46,500
2024-02-05	0.900	0.910	0.890	0.910	0.910	6,300
2024-02-02	0.910	0.910	0.905	0.910	0.910	38,000
2024-01-31	0.910	0.910	0.890	0.910	0.910	12,800
2024-01-30	0.910	0.910	0.910	0.910	0.910	1,000
2024-01-29	0.905	0.910	0.895	0.910	0.910	21,800
2024-01-26	0.905	0.910	0.900	0.905	0.905	80,100
2024-01-24	0.905	0.910	0.890	0.910	0.910	32,800
2024-01-23	0.900	0.910	0.900	0.910	0.910	28,000
2024-01-22	0.925	0.925	0.905	0.910	0.910	66,500
2024-01-19	0.905	0.930	0.890	0.930	0.930	26,800
2024-01-18	0.905	0.930	0.905	0.930	0.930	2,500
2024-01-17	0.900	0.930	0.900	0.930	0.930	8,100
2024-01-16	0.930	0.930	0.930	0.930	0.930	5,700
2024-01-15	0.910	0.930	0.900	0.930	0.930	15,700
2024-01-12	0.925	0.930	0.920	0.930	0.930	36,700
2024-01-11	0.925	0.930	0.920	0.930	0.930	32,400

← NewerPage 11 of 20 · 1,156 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.