Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.740	0.740	0.720	0.730	0.730	61,600
2025-05-21	0.740	0.745	0.735	0.735	0.735	73,500
2025-05-20	0.740	0.750	0.740	0.740	0.740	21,500
2025-05-19	0.740	0.750	0.740	0.750	0.750	17,100
2025-05-16	0.745	0.750	0.740	0.745	0.745	81,600
2025-05-15	0.740	0.750	0.740	0.750	0.750	25,300
2025-05-14	0.745	0.750	0.740	0.750	0.750	50,200
2025-05-13	0.755	0.755	0.745	0.745	0.745	118,500
2025-05-09	0.745	0.755	0.735	0.755	0.755	97,500
2025-05-08	0.720	0.750	0.720	0.740	0.740	59,500
2025-05-07	0.680	0.715	0.680	0.715	0.715	39,900
2025-05-06	0.670	0.685	0.670	0.685	0.685	93,000
2025-05-05	0.650	0.675	0.645	0.675	0.675	55,300
2025-05-02	0.615	0.655	0.615	0.655	0.655	111,900
2025-04-30	0.635	0.645	0.635	0.645	0.645	63,300
2025-04-29	0.625	0.640	0.620	0.635	0.635	100,600
2025-04-28	0.615	0.630	0.615	0.630	0.630	65,300
2025-04-25	0.615	0.620	0.615	0.620	0.620	19,000
2025-04-24	0.615	0.620	0.615	0.620	0.620	21,800
2025-04-23	0.610	0.615	0.610	0.615	0.615	10,600
2025-04-22	0.600	0.610	0.600	0.610	0.610	8,000
2025-04-21	0.600	0.605	0.600	0.605	0.605	26,800
2025-04-18	0.600	0.600	0.600	0.600	0.600	8,200
2025-04-17	0.600	0.605	0.590	0.600	0.600	86,500
2025-04-16	0.600	0.605	0.600	0.600	0.600	46,000
2025-04-15	0.600	0.600	0.600	0.600	0.600	128,900
2025-04-14	0.595	0.600	0.595	0.600	0.600	36,600
2025-04-11	0.580	0.595	0.580	0.595	0.595	81,600
2025-04-10	0.600	0.600	0.570	0.585	0.585	317,300
2025-04-09	0.600	0.605	0.585	0.600	0.600	148,200
2025-04-08	0.600	0.610	0.585	0.610	0.610	152,600
2025-04-07	0.595	0.605	0.580	0.600	0.600	189,400
2025-04-04	0.600	0.615	0.600	0.605	0.605	84,700
2025-04-03	0.605	0.615	0.605	0.615	0.615	26,200
2025-04-02	0.605	0.610	0.605	0.610	0.610	49,400
2025-03-27	0.605	0.615	0.605	0.610	0.610	74,700
2025-03-26	0.610	0.610	0.610	0.610	0.610	1,000
2025-03-25	0.605	0.615	0.605	0.615	0.615	15,500
2025-03-24	0.610	0.610	0.610	0.610	0.610	13,200
2025-03-21	0.605	0.615	0.600	0.605	0.605	78,700
2025-03-20	0.605	0.620	0.605	0.620	0.620	35,500
2025-03-14	0.605	0.620	0.605	0.620	0.620	6,200
2025-03-13	0.600	0.620	0.600	0.620	0.620	22,500
2025-03-12	0.600	0.620	0.600	0.620	0.620	107,300
2025-03-11	0.605	0.605	0.595	0.600	0.600	190,000
2025-03-10	0.610	0.615	0.610	0.610	0.610	124,000
2025-03-07	0.620	0.620	0.620	0.620	0.620	17,000
2025-03-06	0.610	0.625	0.610	0.625	0.625	16,600
2025-03-05	0.630	0.630	0.620	0.625	0.625	33,100
2025-03-04	0.610	0.630	0.610	0.630	0.630	34,000
2025-03-03	0.610	0.630	0.610	0.630	0.630	26,000
2025-02-28	0.605	0.620	0.605	0.620	0.620	110,500
2025-02-27	0.615	0.625	0.610	0.625	0.625	34,700
2025-02-26	0.625	0.630	0.625	0.630	0.630	14,000
2025-02-21	0.620	0.635	0.620	0.635	0.635	26,000
2025-02-20	0.620	0.630	0.620	0.630	0.630	8,000
2025-02-19	0.615	0.625	0.615	0.625	0.625	74,600
2025-02-18	0.610	0.630	0.610	0.615	0.615	341,300
2025-02-17	0.610	0.610	0.610	0.610	0.610	48,000
2025-02-14	0.610	0.610	0.600	0.610	0.610	219,200

← NewerPage 7 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.