Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	1.050	1.080	1.050	1.050	0.949	81,500
2022-02-15	1.040	1.040	1.040	1.040	0.940	22,100
2022-02-11	1.020	1.050	1.020	1.050	0.949	52,700
2022-02-10	1.030	1.040	1.030	1.040	0.940	25,500
2022-02-09	1.030	1.040	1.020	1.020	0.922	13,600
2022-02-08	1.020	1.040	1.020	1.040	0.940	6,800
2022-02-07	1.030	1.050	1.030	1.040	0.940	32,000
2022-02-04	1.010	1.060	1.010	1.030	0.931	79,800
2022-02-03	0.990	1.050	0.990	1.000	0.903	248,000
2022-01-31	0.970	1.000	0.955	0.990	0.894	88,700
2022-01-28	0.955	0.965	0.955	0.965	0.872	4,000
2022-01-27	0.960	0.960	0.960	0.960	0.867	3,500
2022-01-26	0.960	0.965	0.955	0.955	0.863	43,500
2022-01-25	0.955	0.960	0.955	0.960	0.867	72,600
2022-01-24	0.960	0.960	0.955	0.955	0.863	17,500
2022-01-21	0.970	0.970	0.970	0.970	0.876	2,000
2022-01-20	0.955	0.975	0.955	0.970	0.876	11,400
2022-01-19	0.960	0.960	0.960	0.960	0.867	10,000
2022-01-17	0.980	0.980	0.955	0.955	0.863	22,000
2022-01-14	0.980	0.985	0.965	0.980	0.885	65,500
2022-01-13	0.970	0.980	0.970	0.980	0.885	40,100
2022-01-12	0.960	0.980	0.950	0.970	0.876	134,500
2022-01-11	0.940	0.960	0.940	0.955	0.863	83,400
2022-01-10	0.935	0.935	0.935	0.935	0.845	38,000
2022-01-04	0.945	0.945	0.935	0.935	0.845	37,000
2022-01-03	0.935	0.945	0.935	0.945	0.854	13,000
2021-12-31	0.930	0.940	0.930	0.940	0.849	4,500
2021-12-30	0.930	0.935	0.930	0.935	0.845	92,000
2021-12-29	0.935	0.940	0.930	0.940	0.849	38,500
2021-12-28	0.930	0.935	0.925	0.925	0.836	3,600
2021-12-27	0.950	0.950	0.920	0.925	0.836	86,800
2021-12-24	0.935	0.945	0.935	0.945	0.831	106,600
2021-12-23	0.945	0.950	0.935	0.935	0.822	96,500
2021-12-22	0.945	0.945	0.945	0.945	0.831	24,000
2021-12-21	0.945	0.945	0.940	0.940	0.827	7,100
2021-12-20	0.930	0.945	0.930	0.945	0.831	7,800
2021-12-17	0.925	0.940	0.920	0.940	0.827	88,200
2021-12-16	0.940	0.940	0.930	0.930	0.818	11,200
2021-12-15	0.940	0.940	0.940	0.940	0.827	9,800
2021-12-14	0.935	0.940	0.935	0.940	0.827	8,300
2021-12-13	0.935	0.940	0.930	0.935	0.822	39,700
2021-12-10	0.930	0.930	0.915	0.915	0.805	40,000
2021-12-09	0.910	0.910	0.910	0.910	0.800	20,000
2021-12-08	0.910	0.920	0.910	0.920	0.809	24,500
2021-12-07	0.900	0.900	0.895	0.895	0.787	50,000
2021-12-06	0.920	0.920	0.915	0.920	0.809	70,100
2021-12-02	0.915	0.915	0.915	0.915	0.805	2,800
2021-12-01	0.925	0.925	0.925	0.925	0.813	2,000
2021-11-30	0.930	0.930	0.930	0.930	0.818	20,000
2021-11-29	0.930	0.930	0.930	0.930	0.818	5,000
2021-11-26	0.930	0.930	0.920	0.920	0.809	57,700
2021-11-25	0.935	0.940	0.920	0.940	0.827	145,900
2021-11-23	0.920	0.920	0.920	0.920	0.809	6,100
2021-11-22	0.930	0.935	0.930	0.935	0.822	100,000
2021-11-19	0.935	0.935	0.935	0.935	0.822	26,000
2021-11-18	0.930	0.930	0.925	0.930	0.818	102,800
2021-11-17	0.935	0.935	0.930	0.930	0.818	46,600
2021-11-16	0.920	0.935	0.920	0.935	0.822	81,200
2021-11-15	0.915	0.915	0.915	0.915	0.805	14,000
2021-11-12	0.915	0.930	0.915	0.930	0.818	5,500

← NewerPage 19 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.