Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	0.930	0.930	0.925	0.930	0.930	50,100
2024-01-09	0.930	0.930	0.925	0.930	0.930	70,200
2024-01-08	0.940	0.940	0.930	0.935	0.935	110,100
2024-01-05	0.940	0.945	0.940	0.940	0.940	76,400
2024-01-04	0.940	0.950	0.940	0.950	0.950	33,600
2024-01-03	0.950	0.950	0.935	0.950	0.950	47,300
2024-01-02	0.950	0.950	0.935	0.940	0.940	20,500
2023-12-29	0.945	0.950	0.945	0.950	0.950	30,100
2023-12-28	0.945	0.955	0.940	0.950	0.950	16,800
2023-12-27	0.950	0.955	0.950	0.955	0.955	21,500
2023-12-26	0.950	0.960	0.940	0.955	0.955	29,600
2023-12-22	0.940	0.960	0.940	0.960	0.960	23,600
2023-12-21	0.950	0.960	0.950	0.960	0.960	16,000
2023-12-19	0.960	0.970	0.940	0.960	0.960	36,500
2023-12-18	0.950	0.965	0.950	0.965	0.965	6,800
2023-12-15	0.955	0.965	0.955	0.965	0.965	19,100
2023-12-14	0.960	0.965	0.955	0.965	0.965	12,200
2023-12-13	0.965	0.965	0.950	0.965	0.965	18,500
2023-12-12	0.950	0.970	0.950	0.970	0.970	18,500
2023-12-08	0.960	0.960	0.960	0.960	0.960	1,900
2023-12-07	0.955	0.970	0.955	0.970	0.970	26,000
2023-12-06	0.940	0.965	0.940	0.960	0.960	9,300
2023-12-01	0.950	0.965	0.930	0.965	0.965	83,800
2023-11-30	0.980	0.980	0.955	0.980	0.980	36,600
2023-11-29	0.985	0.985	0.980	0.980	0.980	18,500
2023-11-28	0.980	0.980	0.980	0.980	0.980	4,500
2023-11-27	0.985	0.985	0.985	0.985	0.985	9,200
2023-11-24	0.985	0.985	0.980	0.985	0.985	25,500
2023-11-23	0.985	0.985	0.985	0.985	0.985	5,100
2023-11-22	0.980	0.980	0.980	0.980	0.980	40,300
2023-11-21	0.980	0.980	0.980	0.980	0.980	50,000
2023-11-20	0.980	0.980	0.975	0.980	0.980	62,200
2023-11-17	0.985	0.985	0.985	0.985	0.985	2,000
2023-11-16	0.985	0.985	0.980	0.980	0.980	11,000
2023-11-15	0.980	0.985	0.980	0.980	0.980	46,800
2023-11-14	0.985	0.990	0.985	0.990	0.990	4,000
2023-11-10	0.985	0.985	0.985	0.985	0.985	31,000
2023-11-09	0.980	0.985	0.980	0.985	0.985	66,000
2023-11-08	0.985	0.985	0.975	0.980	0.980	843,300
2023-11-07	0.980	0.985	0.980	0.985	0.985	1,502,000
2023-11-06	0.975	0.980	0.975	0.980	0.980	25,400
2023-11-03	0.970	0.980	0.970	0.980	0.980	1,039,600
2023-11-02	0.955	0.980	0.830	0.975	0.975	1,594,100
2023-11-01	0.960	0.980	0.960	0.980	0.980	20,900
2023-10-27	0.960	0.980	0.960	0.980	0.980	36,400
2023-10-26	0.970	0.970	0.960	0.970	0.970	6,900
2023-10-25	0.975	0.985	0.955	0.985	0.985	6,600
2023-10-24	0.970	0.970	0.970	0.970	0.970	1,000
2023-10-23	0.980	0.980	0.970	0.970	0.970	58,000
2023-10-20	0.980	0.980	0.980	0.980	0.980	6,000
2023-10-19	0.985	0.985	0.970	0.980	0.980	11,000
2023-10-18	0.970	0.970	0.970	0.970	0.970	1,000
2023-10-17	0.990	1.000	0.990	0.990	0.990	15,900
2023-10-13	0.980	0.990	0.975	0.990	0.990	11,600
2023-10-12	0.980	0.980	0.975	0.975	0.975	32,500
2023-10-11	0.980	0.980	0.980	0.980	0.980	4,500
2023-10-10	0.980	0.980	0.980	0.980	0.980	3,300
2023-10-09	0.975	0.980	0.975	0.980	0.980	18,600
2023-10-06	0.980	0.980	0.980	0.980	0.980	1,000
2023-10-05	0.980	0.980	0.970	0.970	0.970	69,600

← NewerPage 12 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.