Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	1.040	1.070	1.040	1.070	1.034	13,000
2022-12-05	1.060	1.070	1.060	1.070	1.034	7,000
2022-12-02	1.050	1.060	1.050	1.060	1.025	18,400
2022-12-01	1.040	1.080	1.040	1.050	1.015	28,800
2022-11-30	1.040	1.040	1.020	1.020	0.986	45,000
2022-11-29	1.070	1.070	1.040	1.040	1.005	1,600
2022-11-25	1.080	1.080	1.080	1.080	1.044	30,000
2022-11-24	1.030	1.060	1.030	1.060	1.025	22,500
2022-11-23	1.030	1.030	1.030	1.030	0.996	5,900
2022-11-22	1.010	1.010	1.010	1.010	0.976	5,000
2022-11-16	1.020	1.040	1.020	1.040	1.005	69,300
2022-11-15	1.020	1.020	1.020	1.020	0.986	20,400
2022-11-14	1.020	1.030	1.020	1.030	0.996	4,000
2022-11-11	1.020	1.020	1.020	1.020	0.986	35,000
2022-11-10	1.030	1.030	1.020	1.020	0.986	6,000
2022-11-08	1.040	1.050	1.040	1.040	0.994	11,300
2022-11-07	1.040	1.040	1.040	1.040	0.994	11,000
2022-11-03	1.040	1.040	1.030	1.030	0.984	32,200
2022-11-02	1.030	1.040	1.030	1.040	0.994	14,000
2022-11-01	1.030	1.030	1.030	1.030	0.984	1,000
2022-10-31	1.040	1.040	1.040	1.040	0.994	2,000
2022-10-28	1.040	1.040	1.040	1.040	0.994	4,300
2022-10-27	1.030	1.040	1.030	1.030	0.984	16,000
2022-10-26	1.030	1.030	1.020	1.020	0.975	19,300
2022-10-25	1.030	1.030	1.010	1.020	0.975	11,800
2022-10-21	1.030	1.030	1.030	1.030	0.984	400
2022-10-20	1.030	1.030	1.030	1.030	0.984	3,000
2022-10-19	1.000	1.010	0.995	1.010	0.965	68,400
2022-10-18	1.010	1.020	1.000	1.020	0.975	18,200
2022-10-17	1.020	1.020	1.000	1.000	0.956	23,200
2022-10-14	1.010	1.010	1.010	1.010	0.965	23,000
2022-10-13	1.040	1.040	1.000	1.000	0.956	50,700
2022-10-11	1.030	1.030	1.030	1.030	0.984	500
2022-10-07	1.030	1.040	1.030	1.040	0.994	6,800
2022-10-06	1.030	1.040	1.030	1.040	0.994	2,000
2022-10-05	1.010	1.030	1.010	1.030	0.984	3,600
2022-10-04	1.000	1.020	1.000	1.020	0.975	63,700
2022-10-03	1.030	1.030	1.030	1.030	0.984	1,000
2022-09-30	1.020	1.020	1.020	1.020	0.975	32,000
2022-09-29	1.030	1.040	1.020	1.020	0.975	43,300
2022-09-28	1.040	1.040	1.020	1.020	0.975	25,800
2022-09-27	1.050	1.050	1.040	1.050	1.003	26,500
2022-09-26	1.040	1.040	1.040	1.040	0.994	20,500
2022-09-23	1.040	1.040	1.030	1.030	0.984	5,800
2022-09-22	1.040	1.070	1.040	1.070	1.022	16,900
2022-09-21	1.050	1.070	1.050	1.070	1.022	7,600
2022-09-20	1.050	1.050	1.040	1.040	0.994	5,000
2022-09-19	1.040	1.040	1.030	1.030	0.984	8,200
2022-09-15	1.070	1.080	1.060	1.070	1.022	30,000
2022-09-14	1.030	1.080	1.030	1.040	0.994	2,800
2022-09-13	1.090	1.090	1.070	1.070	1.022	1,000
2022-09-12	1.080	1.080	1.060	1.060	1.013	22,800
2022-09-09	1.080	1.080	1.080	1.080	1.032	1,000
2022-09-08	1.080	1.080	1.080	1.080	1.032	24,400
2022-09-07	1.070	1.080	1.070	1.080	1.032	30,900
2022-09-06	1.050	1.080	1.050	1.080	1.032	21,900
2022-09-05	1.030	1.040	1.030	1.030	0.984	1,500
2022-09-02	1.040	1.040	1.040	1.040	0.994	5,200
2022-09-01	1.050	1.050	1.050	1.050	1.003	22,600
2022-08-30	1.050	1.060	1.050	1.060	1.013	18,700

← NewerPage 16 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.