Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.525	0.530	0.520	0.530	0.530	185,700
2026-07-24	0.540	0.545	0.525	0.530	0.530	64,200
2026-07-23	0.540	0.540	0.520	0.540	0.540	43,400
2026-07-22	0.520	0.535	0.520	0.535	0.535	341,500
2026-07-21	0.530	0.530	0.525	0.530	0.530	62,000
2026-07-20	0.530	0.530	0.525	0.530	0.530	254,100
2026-07-17	0.530	0.545	0.530	0.545	0.545	65,200
2026-07-16	0.535	0.540	0.530	0.540	0.540	136,100
2026-07-15	0.530	0.540	0.530	0.535	0.535	48,200
2026-07-14	0.540	0.540	0.540	0.540	0.540	16,300
2026-07-13	0.530	0.540	0.530	0.540	0.540	13,500
2026-07-10	0.545	0.545	0.545	0.545	0.545	0
2026-07-09	0.545	0.545	0.545	0.545	0.545	6,000
2026-07-08	0.530	0.545	0.530	0.545	0.545	8,500
2026-07-07	0.540	0.540	0.540	0.540	0.540	0
2026-07-06	0.535	0.540	0.535	0.540	0.540	28,500
2026-07-03	0.535	0.535	0.535	0.535	0.535	10,000
2026-07-02	0.530	0.535	0.530	0.535	0.535	24,800
2026-07-01	0.540	0.540	0.540	0.540	0.540	0
2026-06-30	0.530	0.540	0.530	0.540	0.540	17,100
2026-06-29	0.535	0.540	0.530	0.540	0.540	82,200
2026-06-26	0.535	0.540	0.530	0.535	0.535	66,600
2026-06-25	0.535	0.545	0.530	0.545	0.545	64,000
2026-06-24	0.535	0.545	0.535	0.545	0.545	15,200
2026-06-23	0.530	0.540	0.530	0.540	0.540	18,200
2026-06-22	0.535	0.540	0.535	0.540	0.540	20,100
2026-06-19	0.540	0.540	0.540	0.540	0.540	0
2026-06-18	0.535	0.540	0.535	0.540	0.540	79,300
2026-06-17	0.545	0.545	0.545	0.545	0.545	0
2026-06-16	0.540	0.545	0.540	0.545	0.545	52,400
2026-06-15	0.530	0.540	0.530	0.540	0.540	61,700
2026-06-12	0.535	0.545	0.530	0.545	0.545	158,100
2026-06-11	0.535	0.545	0.535	0.545	0.545	136,800
2026-06-10	0.535	0.550	0.535	0.550	0.550	99,200
2026-06-09	0.545	0.550	0.535	0.540	0.540	35,400
2026-06-08	0.540	0.550	0.540	0.550	0.550	52,000
2026-06-05	0.540	0.540	0.540	0.540	0.540	90,000
2026-06-04	0.540	0.560	0.540	0.560	0.560	34,300
2026-06-03	0.545	0.560	0.545	0.560	0.560	25,300
2026-06-02	0.550	0.550	0.550	0.550	0.550	0
2026-06-01	0.550	0.550	0.550	0.550	0.550	0
2026-05-29	0.540	0.550	0.540	0.550	0.550	60,000
2026-05-28	0.540	0.555	0.515	0.540	0.540	111,900
2026-05-27	0.555	0.555	0.555	0.555	0.555	0
2026-05-26	0.555	0.555	0.555	0.555	0.555	0
2026-05-25	0.540	0.555	0.540	0.555	0.555	10,800
2026-05-22	0.555	0.555	0.555	0.555	0.555	0
2026-05-21	0.540	0.555	0.535	0.555	0.555	112,800
2026-05-20	0.540	0.540	0.540	0.540	0.540	10,900
2026-05-19	0.550	0.550	0.535	0.550	0.550	70,700
2026-05-18	0.545	0.545	0.540	0.540	0.540	68,600
2026-05-15	0.550	0.555	0.540	0.555	0.555	61,300
2026-05-14	0.550	0.550	0.545	0.545	0.545	128,400
2026-05-13	0.550	0.560	0.550	0.560	0.560	16,000
2026-05-12	0.545	0.555	0.545	0.555	0.555	19,300
2026-05-11	0.555	0.555	0.555	0.555	0.555	24,000
2026-05-08	0.545	0.555	0.545	0.555	0.555	19,000
2026-05-07	0.545	0.545	0.545	0.545	0.545	84,600
2026-05-06	0.545	0.560	0.545	0.560	0.560	23,400
2026-05-05	0.545	0.560	0.545	0.560	0.560	41,200

← NewerPage 2 of 20 · 1,158 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.