Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.555	0.560	0.550	0.560	0.560	6,300
2026-05-01	0.555	0.555	0.555	0.555	0.555	0
2026-04-30	0.540	0.555	0.540	0.555	0.555	18,300
2026-04-29	0.545	0.555	0.545	0.555	0.555	23,500
2026-04-28	0.540	0.555	0.540	0.555	0.555	67,000
2026-04-27	0.550	0.550	0.545	0.545	0.545	96,900
2026-04-24	0.555	0.560	0.555	0.560	0.560	3,000
2026-04-23	0.545	0.560	0.545	0.560	0.560	35,700
2026-04-22	0.560	0.560	0.545	0.555	0.555	42,800
2026-04-21	0.545	0.560	0.545	0.560	0.560	10,100
2026-04-20	0.565	0.565	0.565	0.565	0.565	0
2026-04-17	0.565	0.565	0.565	0.565	0.565	0
2026-04-16	0.550	0.565	0.540	0.565	0.565	61,400
2026-04-15	0.565	0.570	0.565	0.570	0.570	6,000
2026-04-14	0.550	0.570	0.550	0.570	0.570	5,100
2026-04-13	0.550	0.565	0.550	0.565	0.565	7,800
2026-04-10	0.550	0.565	0.550	0.565	0.565	19,000
2026-04-09	0.545	0.555	0.545	0.555	0.555	28,200
2026-04-08	0.555	0.555	0.555	0.555	0.555	0
2026-04-07	0.550	0.555	0.550	0.555	0.555	20,000
2026-04-06	0.545	0.555	0.545	0.550	0.550	113,000
2026-04-03	0.545	0.555	0.545	0.555	0.555	22,000
2026-04-02	0.550	0.555	0.550	0.555	0.555	2,000
2026-04-01	0.555	0.555	0.555	0.555	0.555	0
2026-03-31	0.545	0.555	0.545	0.555	0.555	28,400
2026-03-30	0.550	0.555	0.550	0.550	0.550	38,000
2026-03-27	0.550	0.555	0.550	0.555	0.555	264,600
2026-03-26	0.560	0.560	0.550	0.555	0.555	203,600
2026-03-25	0.560	0.565	0.555	0.555	0.555	110,300
2026-03-24	0.555	0.565	0.550	0.565	0.565	130,000
2026-03-20	0.570	0.570	0.570	0.570	0.570	0
2026-03-19	0.570	0.570	0.570	0.570	0.570	2,000
2026-03-18	0.560	0.570	0.560	0.570	0.570	30,500
2026-03-17	0.555	0.555	0.555	0.555	0.555	72,000
2026-03-16	0.565	0.570	0.555	0.570	0.570	31,700
2026-03-13	0.560	0.560	0.550	0.555	0.555	89,000
2026-03-12	0.555	0.570	0.555	0.570	0.570	65,700
2026-03-11	0.560	0.560	0.555	0.555	0.555	162,500
2026-03-10	0.555	0.575	0.555	0.570	0.570	84,000
2026-03-09	0.570	0.570	0.555	0.555	0.555	327,000
2026-03-06	0.560	0.570	0.555	0.570	0.570	23,600
2026-03-05	0.555	0.570	0.555	0.570	0.570	34,900
2026-03-04	0.560	0.570	0.560	0.570	0.570	33,900
2026-03-03	0.550	0.565	0.550	0.565	0.565	124,300
2026-03-02	0.555	0.555	0.550	0.555	0.555	130,400
2026-02-27	0.570	0.570	0.565	0.570	0.570	16,700
2026-02-26	0.570	0.575	0.565	0.575	0.575	26,300
2026-02-25	0.570	0.575	0.555	0.575	0.575	24,800
2026-02-24	0.575	0.575	0.570	0.575	0.575	29,100
2026-02-23	0.580	0.580	0.580	0.580	0.580	0
2026-02-20	0.570	0.580	0.570	0.580	0.580	3,700
2026-02-19	0.575	0.575	0.575	0.575	0.575	1,500
2026-02-16	0.575	0.580	0.555	0.580	0.580	9,600
2026-02-13	0.555	0.575	0.555	0.575	0.575	18,000
2026-02-12	0.570	0.575	0.570	0.575	0.575	21,000
2026-02-11	0.565	0.570	0.565	0.570	0.570	5,000
2026-02-10	0.565	0.570	0.565	0.570	0.570	10,500
2026-02-09	0.555	0.570	0.555	0.570	0.570	201,500
2026-02-06	0.555	0.555	0.555	0.555	0.555	32,500
2026-02-05	0.555	0.570	0.555	0.570	0.570	55,000

← NewerPage 3 of 20 · 1,155 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.