Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	1.140	1.140	1.140	1.140	1.071	1,500
2022-05-23	1.150	1.150	1.140	1.150	1.081	43,900
2022-05-20	1.150	1.150	1.150	1.150	1.081	1,900
2022-05-18	1.150	1.150	1.140	1.150	1.081	6,400
2022-05-17	1.150	1.160	1.150	1.150	1.081	9,300
2022-05-13	1.150	1.150	1.150	1.150	1.081	6,200
2022-05-12	1.220	1.220	1.140	1.140	1.071	53,700
2022-05-11	1.210	1.230	1.200	1.220	1.129	59,000
2022-05-10	1.220	1.220	1.200	1.220	1.129	34,700
2022-05-09	1.220	1.240	1.220	1.240	1.148	21,000
2022-05-06	1.210	1.240	1.210	1.230	1.139	30,900
2022-05-05	1.220	1.220	1.210	1.210	1.120	19,200
2022-04-29	1.270	1.280	1.220	1.220	1.129	79,200
2022-04-28	1.260	1.290	1.260	1.270	1.176	120,200
2022-04-27	1.200	1.270	1.200	1.260	1.166	112,700
2022-04-26	1.220	1.230	1.200	1.230	1.139	114,600
2022-04-25	1.180	1.250	1.170	1.230	1.139	99,800
2022-04-22	1.120	1.210	1.120	1.200	1.111	192,300
2022-04-21	1.090	1.150	1.090	1.130	1.046	54,900
2022-04-20	1.090	1.100	1.090	1.100	1.018	88,100
2022-04-18	1.070	1.090	1.070	1.090	1.009	10,600
2022-04-14	1.070	1.070	1.070	1.070	0.991	1,000
2022-04-13	1.070	1.070	1.070	1.070	0.991	5,000
2022-04-12	1.060	1.070	1.060	1.070	0.991	17,000
2022-04-11	1.050	1.060	1.050	1.060	0.981	22,200
2022-04-08	1.060	1.060	1.060	1.060	0.981	13,000
2022-04-07	1.060	1.070	1.060	1.070	0.991	11,000
2022-04-06	1.050	1.050	1.050	1.050	0.972	2,700
2022-04-05	1.050	1.050	1.050	1.050	0.972	4,000
2022-04-04	1.050	1.060	1.040	1.040	0.963	6,900
2022-04-01	1.040	1.060	1.040	1.060	0.981	21,100
2022-03-31	1.050	1.050	1.040	1.040	0.963	16,300
2022-03-30	1.070	1.070	1.040	1.040	0.963	17,000
2022-03-29	1.030	1.030	1.030	1.030	0.954	900
2022-03-28	1.070	1.070	1.060	1.060	0.981	13,900
2022-03-25	1.040	1.060	1.030	1.060	0.981	79,000
2022-03-24	1.030	1.030	1.030	1.030	0.954	32,400
2022-03-23	1.020	1.030	1.020	1.030	0.954	71,200
2022-03-22	1.030	1.030	1.020	1.020	0.944	36,700
2022-03-21	1.020	1.030	1.020	1.030	0.954	25,600
2022-03-18	1.020	1.020	1.020	1.020	0.944	5,500
2022-03-17	1.040	1.040	1.030	1.030	0.954	7,300
2022-03-16	1.030	1.030	1.030	1.030	0.954	44,000
2022-03-11	1.030	1.040	1.030	1.040	0.940	15,600
2022-03-10	1.010	1.030	1.010	1.030	0.931	19,200
2022-03-09	1.030	1.040	1.030	1.030	0.931	17,600
2022-03-08	1.010	1.030	1.000	1.030	0.931	85,200
2022-03-07	1.030	1.030	1.020	1.020	0.922	55,600
2022-03-04	1.060	1.060	1.010	1.030	0.931	220,800
2022-03-03	1.060	1.060	1.050	1.060	0.958	30,200
2022-03-02	1.040	1.080	1.040	1.050	0.949	172,000
2022-03-01	1.030	1.030	1.030	1.030	0.931	29,300
2022-02-28	1.040	1.040	1.010	1.030	0.931	74,400
2022-02-25	1.060	1.060	1.020	1.040	0.940	70,300
2022-02-24	1.070	1.070	1.000	1.020	0.922	138,100
2022-02-23	1.030	1.050	1.030	1.040	0.940	48,100
2022-02-22	1.050	1.050	1.020	1.030	0.931	65,800
2022-02-21	1.060	1.070	1.050	1.060	0.958	46,400
2022-02-18	1.050	1.060	1.050	1.050	0.949	18,900
2022-02-17	1.050	1.050	1.050	1.050	0.949	37,800

← NewerPage 18 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.