Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.040	1.060	1.040	1.060	1.013	3,900
2022-08-26	1.030	1.040	1.030	1.040	0.994	12,000
2022-08-25	1.040	1.040	1.040	1.040	0.994	1,000
2022-08-24	1.030	1.050	1.030	1.050	1.003	2,700
2022-08-23	1.040	1.040	1.040	1.040	0.994	11,300
2022-08-22	1.040	1.040	1.040	1.040	0.994	4,500
2022-08-19	1.040	1.040	1.040	1.040	0.994	1,800
2022-08-18	1.030	1.040	1.030	1.040	0.994	7,800
2022-08-17	1.040	1.040	1.030	1.030	0.984	35,000
2022-08-16	1.040	1.040	1.040	1.040	0.994	11,000
2022-08-15	1.050	1.050	1.040	1.040	0.994	8,200
2022-08-12	1.050	1.050	1.050	1.050	1.003	2,000
2022-08-11	1.060	1.060	1.050	1.050	1.003	20,000
2022-08-10	1.050	1.050	1.050	1.050	1.003	10,600
2022-08-09	1.060	1.070	1.060	1.070	1.022	1,500
2022-08-08	1.050	1.060	1.050	1.060	1.013	13,900
2022-08-05	1.040	1.040	1.040	1.040	0.994	500
2022-08-04	1.070	1.080	1.070	1.080	1.015	41,800
2022-08-03	1.070	1.070	1.070	1.070	1.005	17,000
2022-08-02	1.070	1.080	1.060	1.060	0.996	36,200
2022-08-01	1.070	1.080	1.070	1.070	1.005	48,600
2022-07-29	1.060	1.080	1.060	1.060	0.996	14,600
2022-07-28	1.060	1.070	1.050	1.070	1.005	14,700
2022-07-27	1.050	1.060	1.050	1.060	0.996	10,600
2022-07-26	1.050	1.050	1.050	1.050	0.987	68,600
2022-07-25	1.050	1.080	1.050	1.050	0.987	13,600
2022-07-22	1.030	1.050	1.030	1.050	0.987	10,800
2022-07-21	1.030	1.030	1.020	1.020	0.958	5,000
2022-07-20	1.030	1.030	1.030	1.030	0.968	20,000
2022-07-18	1.040	1.040	1.040	1.040	0.977	1,000
2022-07-15	1.030	1.040	1.020	1.040	0.977	12,300
2022-07-14	1.010	1.010	1.010	1.010	0.949	22,200
2022-07-13	1.020	1.020	1.020	1.020	0.958	3,000
2022-07-12	1.020	1.020	1.020	1.020	0.958	1,000
2022-07-08	1.030	1.030	1.020	1.020	0.958	6,700
2022-07-07	1.030	1.030	1.020	1.030	0.968	13,600
2022-07-06	1.030	1.030	1.030	1.030	0.968	4,600
2022-07-05	1.030	1.030	1.030	1.030	0.968	59,600
2022-07-04	1.020	1.030	1.020	1.030	0.968	12,100
2022-06-29	1.040	1.040	1.040	1.040	0.977	1,000
2022-06-28	1.040	1.040	1.040	1.040	0.977	1,000
2022-06-27	1.040	1.050	1.040	1.050	0.987	5,000
2022-06-24	1.040	1.040	1.040	1.040	0.977	6,500
2022-06-23	1.020	1.040	1.020	1.040	0.977	5,500
2022-06-22	1.040	1.050	1.020	1.020	0.958	35,400
2022-06-21	1.040	1.050	1.040	1.050	0.987	1,500
2022-06-20	1.060	1.060	1.030	1.030	0.968	1,000
2022-06-17	1.060	1.060	1.060	1.060	0.996	1,000
2022-06-16	1.050	1.070	1.050	1.070	1.005	2,600
2022-06-15	1.060	1.060	1.050	1.050	0.987	5,100
2022-06-14	1.040	1.060	1.000	1.060	0.996	37,700
2022-06-13	1.100	1.110	1.060	1.060	0.996	61,200
2022-06-10	1.110	1.110	1.100	1.100	1.034	19,400
2022-06-09	1.110	1.110	1.110	1.110	1.043	12,000
2022-06-08	1.100	1.120	1.100	1.110	1.043	51,600
2022-06-07	1.150	1.150	1.150	1.150	1.081	15,100
2022-06-02	1.100	1.150	1.100	1.150	1.081	33,200
2022-06-01	1.130	1.130	1.100	1.100	1.034	15,000
2022-05-31	1.150	1.150	1.090	1.090	1.024	14,200
2022-05-30	1.140	1.140	1.100	1.120	1.052	32,600

← NewerPage 17 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.