Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.570	0.570	0.555	0.570	0.570	84,500
2026-02-03	0.555	0.575	0.555	0.575	0.575	40,200
2026-01-30	0.570	0.580	0.570	0.580	0.580	52,500
2026-01-29	0.570	0.575	0.555	0.575	0.575	84,000
2026-01-28	0.555	0.570	0.555	0.570	0.570	53,600
2026-01-27	0.550	0.570	0.550	0.570	0.570	77,900
2026-01-26	0.555	0.560	0.550	0.560	0.560	160,000
2026-01-23	0.555	0.570	0.555	0.570	0.570	18,400
2026-01-22	0.570	0.570	0.570	0.570	0.570	30,000
2026-01-21	0.570	0.570	0.570	0.570	0.570	22,000
2026-01-20	0.570	0.570	0.570	0.570	0.570	28,000
2026-01-19	0.570	0.570	0.570	0.570	0.570	39,500
2026-01-16	0.565	0.570	0.560	0.570	0.570	41,300
2026-01-15	0.570	0.570	0.570	0.570	0.570	8,500
2026-01-14	0.555	0.580	0.555	0.580	0.580	32,300
2026-01-13	0.555	0.570	0.555	0.570	0.570	90,600
2026-01-12	0.560	0.560	0.545	0.560	0.560	207,700
2026-01-09	0.565	0.565	0.560	0.565	0.565	25,000
2026-01-08	0.570	0.570	0.570	0.570	0.570	29,300
2026-01-07	0.560	0.570	0.560	0.570	0.570	72,800
2026-01-06	0.560	0.560	0.550	0.560	0.560	120,800
2026-01-05	0.565	0.565	0.560	0.560	0.560	122,000
2026-01-02	0.560	0.575	0.555	0.575	0.575	41,200
2026-01-01	0.575	0.575	0.575	0.575	0.575	0
2025-12-31	0.575	0.580	0.565	0.575	0.575	52,000
2025-12-30	0.575	0.575	0.560	0.575	0.575	23,000
2025-12-29	0.575	0.575	0.575	0.575	0.575	11,000
2025-12-26	0.570	0.575	0.570	0.575	0.575	6,000
2025-12-25	0.575	0.575	0.575	0.575	0.575	0
2025-12-24	0.560	0.575	0.555	0.575	0.575	36,000
2025-12-23	0.575	0.575	0.575	0.575	0.575	0
2025-12-22	0.570	0.575	0.565	0.575	0.575	27,300
2025-12-19	0.570	0.575	0.570	0.575	0.575	15,000
2025-12-18	0.575	0.575	0.575	0.575	0.575	8,000
2025-12-17	0.560	0.575	0.560	0.575	0.575	42,800
2025-12-16	0.575	0.575	0.570	0.575	0.575	17,200
2025-12-15	0.570	0.570	0.570	0.570	0.570	3,000
2025-12-12	0.565	0.570	0.565	0.570	0.570	20,000
2025-12-11	0.555	0.570	0.555	0.565	0.565	34,000
2025-12-10	0.555	0.560	0.555	0.560	0.560	48,000
2025-12-09	0.550	0.560	0.545	0.560	0.560	146,300
2025-12-08	0.555	0.560	0.555	0.560	0.560	37,000
2025-12-05	0.555	0.560	0.555	0.560	0.560	21,800
2025-12-04	0.560	0.560	0.555	0.560	0.560	46,600
2025-12-03	0.570	0.575	0.545	0.560	0.560	167,000
2025-12-02	0.560	0.570	0.560	0.570	0.570	82,600
2025-12-01	0.570	0.570	0.570	0.570	0.570	0
2025-11-28	0.560	0.570	0.560	0.570	0.570	92,000
2025-11-27	0.560	0.570	0.560	0.570	0.570	59,600
2025-11-26	0.560	0.570	0.560	0.570	0.570	15,100
2025-11-25	0.570	0.570	0.570	0.570	0.570	0
2025-11-24	0.570	0.570	0.560	0.570	0.570	56,600
2025-11-21	0.560	0.570	0.560	0.570	0.570	30,800
2025-11-20	0.565	0.570	0.565	0.570	0.570	39,300
2025-11-19	0.575	0.575	0.575	0.575	0.575	0
2025-11-18	0.565	0.575	0.565	0.575	0.575	21,200
2025-11-17	0.570	0.580	0.565	0.570	0.570	71,100
2025-11-14	0.585	0.585	0.585	0.585	0.585	0
2025-11-13	0.580	0.585	0.580	0.585	0.585	2,000
2025-11-12	0.575	0.575	0.575	0.575	0.575	13,000

← NewerPage 4 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.