Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	0.975	0.980	0.975	0.980	0.980	27,500
2023-10-03	0.980	0.980	0.975	0.975	0.975	23,300
2023-10-02	0.980	0.980	0.980	0.980	0.980	56,800
2023-09-29	0.990	0.990	0.980	0.980	0.980	136,700
2023-09-26	1.000	1.000	0.990	1.000	1.000	23,300
2023-09-25	0.990	0.990	0.985	0.990	0.990	206,000
2023-09-22	0.995	0.995	0.995	0.995	0.995	100
2023-09-21	0.980	1.000	0.980	1.000	1.000	45,000
2023-09-20	0.990	0.990	0.980	0.980	0.980	82,000
2023-09-18	0.990	0.995	0.990	0.995	0.995	143,000
2023-09-15	1.000	1.020	1.000	1.000	1.000	27,700
2023-09-14	1.010	1.010	1.000	1.000	1.000	50,000
2023-09-13	1.020	1.020	1.020	1.020	1.020	11,400
2023-09-12	1.020	1.020	1.010	1.020	1.020	25,000
2023-09-11	1.020	1.020	1.020	1.020	1.020	6,500
2023-09-08	1.020	1.020	1.020	1.020	1.020	3,000
2023-09-07	1.000	1.020	1.000	1.020	1.020	22,700
2023-09-06	1.030	1.030	1.000	1.000	1.000	78,000
2023-09-05	1.020	1.030	1.020	1.030	1.030	15,700
2023-09-04	1.020	1.020	1.010	1.020	1.020	176,000
2023-09-01	1.020	1.020	1.020	1.020	1.020	6,500
2023-08-30	1.010	1.040	1.010	1.040	1.040	16,000
2023-08-29	1.020	1.020	1.020	1.020	1.020	41,500
2023-08-28	1.030	1.030	1.010	1.010	1.010	43,000
2023-08-25	1.030	1.030	1.030	1.030	1.030	2,000
2023-08-24	1.020	1.020	1.020	1.020	1.020	66,600
2023-08-23	1.020	1.020	1.010	1.020	1.020	44,700
2023-08-22	1.030	1.030	1.010	1.010	1.010	64,500
2023-08-21	1.030	1.030	1.030	1.030	1.030	30,000
2023-08-18	1.030	1.030	1.020	1.020	1.020	45,300
2023-08-17	1.030	1.030	1.030	1.030	1.030	19,900
2023-08-15	1.020	1.030	1.020	1.030	1.030	11,500
2023-08-14	1.020	1.020	1.020	1.020	1.020	10,000
2023-08-11	1.010	1.020	1.010	1.020	1.020	26,700
2023-08-10	1.020	1.020	1.010	1.010	1.010	2,200
2023-08-09	1.010	1.020	1.010	1.020	1.020	16,500
2023-08-08	1.020	1.020	1.020	1.020	1.020	17,400
2023-08-07	1.020	1.020	1.020	1.020	1.020	5,500
2023-08-04	1.020	1.020	1.020	1.020	1.020	1,200
2023-08-02	1.020	1.030	1.020	1.030	1.030	2,600
2023-08-01	1.020	1.020	1.020	1.020	1.020	17,100
2023-07-31	1.020	1.020	1.010	1.010	1.010	7,000
2023-07-28	1.020	1.020	1.020	1.020	1.020	5,000
2023-07-27	1.020	1.020	1.010	1.020	1.020	24,200
2023-07-26	1.020	1.020	1.010	1.010	1.010	10,400
2023-07-25	1.020	1.020	1.020	1.020	1.020	8,300
2023-07-24	1.020	1.020	1.020	1.020	1.020	47,100
2023-07-21	1.020	1.020	1.010	1.010	1.010	93,900
2023-07-20	1.030	1.030	1.030	1.030	1.030	23,000
2023-07-18	1.010	1.030	1.000	1.030	1.030	19,000
2023-07-11	1.030	1.030	1.000	1.000	1.000	48,100
2023-07-10	1.020	1.040	1.020	1.040	1.040	2,400
2023-07-05	1.010	1.050	1.010	1.050	1.050	19,400
2023-07-04	1.010	1.030	1.010	1.030	1.030	5,000
2023-07-03	1.010	1.010	1.010	1.010	1.010	2,000
2023-06-30	1.010	1.010	1.000	1.010	1.010	8,000
2023-06-27	1.000	1.000	1.000	1.000	1.000	8,100
2023-06-26	1.000	1.040	1.000	1.040	1.040	11,000
2023-06-23	1.010	1.010	1.010	1.010	1.010	10,000
2023-06-22	1.010	1.010	1.000	1.010	1.010	21,000

← NewerPage 13 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.