Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	1.010	1.010	1.010	1.010	1.010	3,500
2023-06-20	1.010	1.010	1.010	1.010	1.010	14,700
2023-06-19	1.010	1.010	1.010	1.010	1.010	15,100
2023-06-16	1.000	1.020	1.000	1.010	1.010	50,900
2023-06-14	1.020	1.020	1.010	1.010	1.010	20,000
2023-06-13	1.020	1.040	1.020	1.020	1.020	9,700
2023-06-12	1.020	1.020	1.020	1.020	1.020	2,800
2023-06-09	1.020	1.020	1.020	1.020	1.020	1,000
2023-06-02	1.010	1.020	1.000	1.020	1.020	12,700
2023-06-01	1.000	1.020	1.000	1.020	1.020	19,500
2023-05-31	1.020	1.020	0.980	1.010	1.010	54,600
2023-05-30	1.020	1.020	1.010	1.020	1.020	41,000
2023-05-29	1.020	1.040	1.020	1.040	1.040	2,600
2023-05-26	1.020	1.020	1.020	1.020	1.020	14,000
2023-05-25	1.010	1.020	1.010	1.020	1.020	20,100
2023-05-24	1.010	1.030	1.010	1.010	1.010	57,300
2023-05-23	1.030	1.030	1.010	1.010	1.010	20,000
2023-05-22	1.030	1.030	1.010	1.010	1.010	14,000
2023-05-18	1.020	1.040	1.010	1.040	1.040	9,800
2023-05-17	1.040	1.040	1.000	1.020	1.020	35,100
2023-05-16	1.040	1.040	1.000	1.040	1.040	26,500
2023-05-15	1.050	1.060	1.050	1.050	1.038	31,800
2023-05-12	1.050	1.050	1.040	1.040	1.028	31,700
2023-05-11	1.050	1.050	1.050	1.050	1.038	19,700
2023-05-10	1.050	1.050	1.050	1.050	1.038	29,400
2023-05-09	1.050	1.050	1.050	1.050	1.038	11,000
2023-05-08	1.040	1.040	1.040	1.040	1.028	2,700
2023-05-05	1.060	1.060	1.040	1.040	1.028	3,100
2023-05-03	1.060	1.060	1.060	1.060	1.048	15,100
2023-05-02	1.040	1.060	1.040	1.060	1.048	23,000
2023-04-28	1.040	1.040	1.040	1.040	1.028	11,000
2023-04-27	1.050	1.060	1.050	1.050	1.038	42,300
2023-04-26	1.040	1.060	1.040	1.060	1.048	33,500
2023-04-25	1.050	1.060	1.040	1.040	1.028	18,500
2023-04-20	1.040	1.050	1.040	1.050	1.038	6,100
2023-04-19	1.050	1.050	1.050	1.050	1.038	4,000
2023-04-18	1.040	1.040	1.040	1.040	1.028	3,100
2023-04-17	1.060	1.060	1.040	1.040	1.028	8,100
2023-04-14	1.050	1.050	1.050	1.050	1.038	5,000
2023-04-13	1.060	1.060	1.050	1.050	1.038	10,400
2023-04-12	1.060	1.070	1.060	1.060	1.048	16,700
2023-04-11	1.050	1.060	1.050	1.060	1.048	11,700
2023-04-10	1.060	1.060	1.060	1.060	1.048	2,300
2023-04-07	1.060	1.060	1.060	1.060	1.048	5,000
2023-04-06	1.060	1.060	1.050	1.060	1.048	8,800
2023-04-05	1.070	1.070	1.060	1.060	1.048	15,800
2023-04-04	1.050	1.060	1.050	1.050	1.038	17,400
2023-04-03	1.060	1.060	1.060	1.060	1.048	1,500
2023-03-31	1.060	1.060	1.060	1.060	1.048	1,000
2023-03-30	1.040	1.060	1.040	1.060	1.048	16,800
2023-03-29	1.040	1.040	1.040	1.040	1.028	6,200
2023-03-27	1.060	1.060	1.060	1.060	1.048	24,800
2023-03-24	1.040	1.040	1.040	1.040	1.028	30,000
2023-03-23	1.050	1.050	1.040	1.040	1.028	3,500
2023-03-22	1.060	1.060	1.060	1.060	1.048	10,000
2023-03-20	1.050	1.050	1.050	1.050	1.038	10,000
2023-03-17	1.060	1.060	1.050	1.060	1.048	12,000
2023-03-16	1.060	1.060	1.040	1.040	1.028	19,200
2023-03-14	1.080	1.080	1.060	1.060	1.036	74,300
2023-03-13	1.090	1.090	1.080	1.080	1.056	62,400

← NewerPage 14 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.