Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	1.080	1.080	1.080	1.080	1.056	2,500
2023-03-09	1.100	1.110	1.080	1.080	1.056	84,000
2023-03-08	1.090	1.090	1.090	1.090	1.065	5,000
2023-03-07	1.090	1.100	1.090	1.090	1.065	33,200
2023-03-06	1.090	1.090	1.090	1.090	1.065	17,000
2023-03-03	1.070	1.090	1.070	1.090	1.065	21,000
2023-03-02	1.080	1.080	1.070	1.070	1.046	22,000
2023-03-01	1.070	1.090	1.070	1.080	1.056	35,900
2023-02-28	1.080	1.090	1.080	1.090	1.065	30,000
2023-02-27	1.100	1.100	1.030	1.080	1.056	277,900
2023-02-24	1.120	1.120	1.110	1.110	1.085	11,500
2023-02-23	1.100	1.130	1.100	1.130	1.104	12,200
2023-02-22	1.100	1.110	1.100	1.100	1.075	27,000
2023-02-21	1.100	1.110	1.100	1.100	1.075	13,500
2023-02-20	1.090	1.110	1.080	1.090	1.065	52,500
2023-02-17	1.100	1.100	1.090	1.100	1.075	38,200
2023-02-16	1.110	1.110	1.110	1.110	1.085	10,200
2023-02-15	1.110	1.110	1.100	1.100	1.075	19,800
2023-02-14	1.120	1.120	1.100	1.100	1.075	4,900
2023-02-13	1.120	1.130	1.120	1.120	1.095	54,800
2023-02-10	1.120	1.120	1.100	1.120	1.095	37,100
2023-02-09	1.090	1.090	1.090	1.090	1.065	1,000
2023-02-08	1.100	1.110	1.080	1.080	1.056	31,800
2023-02-07	1.110	1.110	1.100	1.100	1.075	65,000
2023-02-03	1.120	1.120	1.100	1.100	1.075	17,800
2023-02-02	1.100	1.120	1.100	1.120	1.095	29,200
2023-01-31	1.100	1.100	1.100	1.100	1.075	12,600
2023-01-30	1.140	1.140	1.100	1.100	1.075	12,900
2023-01-27	1.120	1.130	1.120	1.130	1.104	16,900
2023-01-25	1.100	1.130	1.100	1.120	1.095	8,100
2023-01-20	1.120	1.120	1.100	1.100	1.075	15,600
2023-01-19	1.100	1.100	1.100	1.100	1.075	2,000
2023-01-18	1.090	1.100	1.090	1.100	1.075	29,500
2023-01-17	1.100	1.100	1.090	1.090	1.065	10,000
2023-01-16	1.130	1.130	1.120	1.120	1.095	8,300
2023-01-13	1.100	1.120	1.100	1.120	1.095	18,000
2023-01-12	1.100	1.100	1.090	1.090	1.065	19,400
2023-01-11	1.080	1.080	1.080	1.080	1.056	4,000
2023-01-10	1.090	1.100	1.090	1.100	1.075	11,000
2023-01-09	1.090	1.100	1.080	1.080	1.056	15,700
2023-01-06	1.090	1.090	1.090	1.090	1.054	9,500
2023-01-05	1.100	1.140	1.090	1.090	1.054	29,700
2023-01-04	1.080	1.100	1.070	1.100	1.063	47,900
2023-01-03	1.070	1.070	1.070	1.070	1.034	3,000
2022-12-30	1.050	1.080	1.050	1.070	1.034	21,000
2022-12-29	1.050	1.050	1.050	1.050	1.015	3,000
2022-12-28	1.050	1.060	1.050	1.060	1.025	59,900
2022-12-27	1.060	1.080	1.060	1.070	1.034	15,600
2022-12-23	1.060	1.060	1.060	1.060	1.025	600
2022-12-22	1.070	1.070	1.070	1.070	1.034	1,000
2022-12-21	1.050	1.070	1.050	1.070	1.034	7,100
2022-12-20	1.060	1.060	1.060	1.060	1.025	31,700
2022-12-19	1.050	1.050	1.030	1.030	0.996	5,100
2022-12-16	1.050	1.050	1.050	1.050	1.015	18,500
2022-12-14	1.050	1.060	1.050	1.060	1.025	14,500
2022-12-13	1.040	1.050	1.040	1.040	1.005	35,000
2022-12-12	1.050	1.070	1.050	1.070	1.034	33,000
2022-12-09	1.060	1.060	1.060	1.060	1.025	10,400
2022-12-08	1.050	1.050	1.040	1.050	1.015	25,600
2022-12-07	1.050	1.050	1.050	1.050	1.015	1,700

← NewerPage 15 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.