Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 6009.KLSE stock page

Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	0.915	0.920	0.915	0.915	0.805	20,500
2021-11-10	0.915	0.925	0.915	0.925	0.813	48,700
2021-11-09	0.920	0.920	0.920	0.920	0.809	3,000
2021-11-08	0.930	0.930	0.915	0.915	0.805	15,600
2021-11-05	0.930	0.930	0.930	0.930	0.818	3,000
2021-11-03	0.915	0.930	0.915	0.930	0.818	48,300
2021-11-02	0.915	0.915	0.915	0.915	0.805	6,000
2021-11-01	0.920	0.925	0.920	0.920	0.809	9,500
2021-10-29	0.915	0.915	0.915	0.915	0.805	34,500
2021-10-28	0.920	0.920	0.920	0.920	0.809	30,000
2021-10-27	0.920	0.920	0.920	0.920	0.809	5,000
2021-10-26	0.940	0.945	0.940	0.940	0.816	83,500
2021-10-25	0.935	0.940	0.935	0.940	0.816	168,300
2021-10-22	0.935	0.935	0.930	0.930	0.807	36,400
2021-10-21	0.930	0.935	0.930	0.930	0.807	52,000
2021-10-20	0.935	0.935	0.925	0.925	0.803	24,300

← NewerPage 20 of 20 · 1,156 trading days

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.