Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.575	0.585	0.575	0.585	0.585	17,400
2025-11-10	0.575	0.575	0.570	0.575	0.575	116,700
2025-11-07	0.575	0.580	0.575	0.580	0.580	15,700
2025-11-06	0.570	0.580	0.570	0.580	0.580	37,000
2025-11-05	0.575	0.580	0.575	0.580	0.580	11,700
2025-11-04	0.580	0.580	0.570	0.580	0.580	92,300
2025-11-03	0.580	0.580	0.575	0.580	0.580	55,000
2025-10-31	0.575	0.580	0.575	0.580	0.580	35,500
2025-10-30	0.575	0.580	0.575	0.580	0.580	7,600
2025-10-29	0.585	0.585	0.585	0.585	0.585	0
2025-10-28	0.585	0.585	0.585	0.585	0.585	0
2025-10-27	0.575	0.585	0.575	0.585	0.585	6,500
2025-10-24	0.575	0.585	0.575	0.585	0.585	5,700
2025-10-23	0.575	0.585	0.575	0.585	0.585	24,000
2025-10-22	0.575	0.585	0.575	0.580	0.580	44,100
2025-10-21	0.580	0.585	0.580	0.585	0.585	20,000
2025-10-17	0.575	0.580	0.550	0.580	0.580	117,200
2025-10-16	0.580	0.580	0.575	0.580	0.580	28,100
2025-10-15	0.585	0.590	0.585	0.585	0.585	103,000
2025-10-14	0.580	0.585	0.580	0.585	0.585	29,000
2025-10-13	0.580	0.585	0.570	0.585	0.585	54,900
2025-10-10	0.580	0.585	0.580	0.585	0.585	33,000
2025-10-09	0.580	0.585	0.580	0.585	0.585	19,400
2025-10-08	0.585	0.585	0.580	0.585	0.585	42,300
2025-10-07	0.580	0.580	0.580	0.580	0.580	5,000
2025-10-06	0.585	0.585	0.580	0.585	0.585	13,000
2025-10-03	0.585	0.585	0.585	0.585	0.585	200
2025-10-02	0.585	0.585	0.580	0.585	0.585	8,000
2025-10-01	0.590	0.590	0.590	0.590	0.590	0
2025-09-30	0.580	0.590	0.580	0.590	0.590	10,800
2025-09-29	0.580	0.585	0.580	0.580	0.580	52,000
2025-09-26	0.585	0.585	0.585	0.585	0.585	0
2025-09-25	0.585	0.585	0.585	0.585	0.585	0
2025-09-24	0.585	0.585	0.585	0.585	0.585	21,000
2025-09-23	0.590	0.590	0.580	0.580	0.580	70,000
2025-09-22	0.590	0.590	0.590	0.590	0.590	5,000
2025-09-19	0.590	0.590	0.590	0.590	0.590	40,000
2025-09-18	0.590	0.595	0.585	0.590	0.590	45,300
2025-09-17	0.590	0.590	0.590	0.590	0.590	1,000
2025-09-16	0.590	0.590	0.590	0.590	0.590	0
2025-09-15	0.590	0.590	0.590	0.590	0.590	0
2025-09-12	0.590	0.590	0.590	0.590	0.590	10,000
2025-09-11	0.585	0.590	0.585	0.590	0.590	67,100
2025-09-10	0.590	0.595	0.585	0.590	0.590	205,500
2025-09-09	0.600	0.600	0.590	0.590	0.590	121,900
2025-09-08	0.595	0.600	0.595	0.600	0.600	68,600
2025-09-05	0.600	0.600	0.600	0.600	0.600	0
2025-09-04	0.600	0.605	0.600	0.600	0.600	37,000
2025-09-03	0.600	0.605	0.595	0.605	0.605	21,000
2025-09-02	0.605	0.605	0.600	0.600	0.600	109,000
2025-09-01	0.610	0.610	0.610	0.610	0.610	0
2025-08-29	0.605	0.610	0.605	0.610	0.610	117,400
2025-08-28	0.610	0.610	0.610	0.610	0.610	28,000
2025-08-27	0.605	0.610	0.605	0.610	0.610	340,800
2025-08-26	0.605	0.620	0.605	0.615	0.615	59,000
2025-08-25	0.615	0.615	0.615	0.615	0.615	9,800
2025-08-22	0.615	0.615	0.615	0.615	0.615	1,000
2025-08-21	0.615	0.615	0.615	0.615	0.615	11,000
2025-08-20	0.615	0.620	0.615	0.620	0.620	7,000
2025-08-19	0.610	0.620	0.610	0.620	0.620	2,600

← NewerPage 5 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.