Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.620	0.620	0.620	0.620	0.620	5,000
2025-08-15	0.610	0.620	0.610	0.620	0.620	7,100
2025-08-14	0.610	0.620	0.610	0.620	0.620	9,000
2025-08-13	0.605	0.610	0.600	0.610	0.610	81,300
2025-08-12	0.610	0.610	0.610	0.610	0.610	12,000
2025-08-11	0.605	0.615	0.600	0.605	0.605	88,000
2025-08-08	0.605	0.615	0.605	0.615	0.615	39,100
2025-08-07	0.605	0.610	0.605	0.610	0.610	42,000
2025-08-06	0.605	0.610	0.605	0.610	0.610	64,000
2025-08-05	0.610	0.615	0.610	0.610	0.610	85,500
2025-08-04	0.615	0.620	0.605	0.620	0.620	50,800
2025-08-01	0.615	0.620	0.615	0.620	0.620	16,000
2025-07-31	0.615	0.620	0.615	0.620	0.620	2,000
2025-07-30	0.615	0.620	0.615	0.620	0.620	2,000
2025-07-29	0.615	0.620	0.615	0.620	0.620	5,000
2025-07-28	0.615	0.620	0.605	0.620	0.620	30,600
2025-07-25	0.615	0.620	0.615	0.620	0.620	14,500
2025-07-24	0.615	0.620	0.610	0.620	0.620	32,300
2025-07-23	0.615	0.620	0.615	0.620	0.620	7,000
2025-07-22	0.615	0.625	0.615	0.625	0.625	16,000
2025-07-21	0.615	0.625	0.590	0.625	0.625	88,300
2025-07-18	0.615	0.620	0.605	0.620	0.620	127,700
2025-07-17	0.620	0.620	0.620	0.620	0.620	0
2025-07-16	0.615	0.620	0.615	0.620	0.620	23,400
2025-07-15	0.620	0.620	0.615	0.615	0.615	14,400
2025-07-14	0.615	0.625	0.610	0.625	0.625	34,900
2025-07-11	0.615	0.620	0.615	0.615	0.615	42,000
2025-07-10	0.620	0.620	0.615	0.620	0.620	30,000
2025-07-09	0.620	0.620	0.620	0.620	0.620	57,600
2025-07-08	0.625	0.625	0.620	0.620	0.620	36,000
2025-07-07	0.620	0.625	0.620	0.625	0.625	19,000
2025-07-04	0.625	0.625	0.625	0.625	0.625	11,700
2025-07-03	0.635	0.635	0.635	0.635	0.635	0
2025-07-02	0.625	0.635	0.625	0.635	0.635	19,500
2025-07-01	0.635	0.640	0.635	0.640	0.640	1,300
2025-06-30	0.625	0.640	0.625	0.640	0.640	14,500
2025-06-26	0.625	0.625	0.625	0.625	0.625	0
2025-06-25	0.625	0.625	0.625	0.625	0.625	5,000
2025-06-24	0.630	0.635	0.625	0.635	0.635	28,300
2025-06-23	0.650	0.650	0.635	0.635	0.635	34,100
2025-06-20	0.660	0.660	0.650	0.650	0.650	37,000
2025-06-19	0.670	0.675	0.665	0.665	0.665	68,000
2025-06-18	0.680	0.680	0.665	0.675	0.675	62,000
2025-06-17	0.680	0.685	0.680	0.685	0.685	9,000
2025-06-16	0.685	0.685	0.685	0.685	0.685	7,000
2025-06-13	0.690	0.690	0.685	0.685	0.685	6,500
2025-06-12	0.695	0.700	0.695	0.700	0.700	9,200
2025-06-11	0.685	0.700	0.685	0.700	0.700	5,000
2025-06-10	0.685	0.685	0.680	0.685	0.685	31,000
2025-06-09	0.685	0.685	0.685	0.685	0.685	0
2025-06-06	0.685	0.685	0.680	0.685	0.685	22,700
2025-06-05	0.685	0.690	0.685	0.690	0.690	8,200
2025-06-04	0.700	0.700	0.690	0.690	0.690	33,000
2025-06-03	0.700	0.705	0.695	0.705	0.705	12,600
2025-05-30	0.700	0.705	0.700	0.705	0.705	7,000
2025-05-29	0.690	0.705	0.680	0.705	0.705	36,100
2025-05-28	0.715	0.715	0.715	0.715	0.715	0
2025-05-27	0.715	0.715	0.715	0.715	0.715	0
2025-05-26	0.720	0.720	0.680	0.715	0.715	92,200
2025-05-23	0.730	0.730	0.730	0.730	0.730	0

← NewerPage 6 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.