Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.610	0.615	0.610	0.615	0.615	50,000
2025-02-12	0.615	0.615	0.610	0.615	0.615	59,000
2025-02-10	0.625	0.625	0.620	0.620	0.620	64,000
2025-02-07	0.610	0.630	0.610	0.630	0.630	110,600
2025-02-06	0.605	0.610	0.605	0.610	0.610	56,300
2025-02-05	0.615	0.615	0.605	0.605	0.605	222,700
2025-02-04	0.605	0.615	0.605	0.615	0.615	189,500
2025-02-03	0.605	0.620	0.605	0.610	0.610	123,200
2025-01-31	0.605	0.615	0.605	0.615	0.615	49,600
2025-01-28	0.605	0.615	0.605	0.615	0.615	49,100
2025-01-27	0.605	0.615	0.605	0.615	0.615	10,300
2025-01-23	0.610	0.615	0.605	0.615	0.615	141,200
2025-01-22	0.610	0.615	0.610	0.615	0.615	92,000
2025-01-20	0.620	0.620	0.615	0.620	0.620	253,000
2025-01-17	0.620	0.620	0.610	0.620	0.620	108,800
2025-01-16	0.620	0.625	0.620	0.620	0.620	113,000
2025-01-15	0.625	0.625	0.615	0.620	0.620	79,300
2025-01-14	0.625	0.630	0.620	0.630	0.630	28,200
2025-01-13	0.630	0.630	0.620	0.630	0.630	83,000
2025-01-10	0.630	0.630	0.625	0.630	0.630	39,300
2025-01-09	0.630	0.630	0.625	0.630	0.630	31,400
2025-01-08	0.625	0.635	0.620	0.635	0.635	80,500
2025-01-07	0.625	0.630	0.625	0.625	0.625	50,000
2025-01-06	0.620	0.630	0.620	0.620	0.620	124,400
2025-01-03	0.620	0.635	0.620	0.635	0.635	102,600
2025-01-02	0.635	0.635	0.620	0.635	0.635	72,300
2024-12-31	0.635	0.635	0.635	0.635	0.635	15,000
2024-12-30	0.615	0.640	0.615	0.640	0.640	254,400
2024-12-27	0.615	0.625	0.615	0.625	0.625	218,300
2024-12-26	0.625	0.630	0.620	0.625	0.625	182,000
2024-12-24	0.625	0.635	0.625	0.635	0.635	67,600
2024-12-23	0.625	0.635	0.625	0.635	0.635	176,600
2024-12-19	0.640	0.640	0.625	0.640	0.640	50,000
2024-12-18	0.635	0.640	0.615	0.635	0.635	244,800
2024-12-17	0.635	0.640	0.630	0.640	0.640	143,900
2024-12-16	0.645	0.645	0.635	0.645	0.645	65,200
2024-12-13	0.635	0.645	0.630	0.645	0.645	110,000
2024-12-12	0.635	0.645	0.630	0.645	0.645	108,400
2024-12-10	0.635	0.645	0.635	0.645	0.645	63,000
2024-12-06	0.645	0.650	0.640	0.650	0.650	44,300
2024-12-04	0.640	0.650	0.635	0.650	0.650	111,500
2024-12-03	0.640	0.650	0.635	0.650	0.650	37,800
2024-12-02	0.630	0.660	0.630	0.660	0.660	44,000
2024-11-29	0.630	0.660	0.620	0.650	0.650	165,000
2024-11-28	0.660	0.660	0.660	0.660	0.660	1,500
2024-11-27	0.650	0.660	0.650	0.660	0.660	42,000
2024-11-26	0.625	0.650	0.610	0.650	0.650	161,600
2024-11-25	0.650	0.650	0.625	0.640	0.640	227,400
2024-11-22	0.660	0.660	0.655	0.660	0.660	71,200
2024-11-21	0.670	0.685	0.665	0.670	0.670	168,300
2024-11-20	0.675	0.685	0.670	0.685	0.685	39,600
2024-11-19	0.670	0.690	0.670	0.690	0.690	41,400
2024-11-18	0.685	0.690	0.685	0.690	0.690	36,000
2024-11-15	0.665	0.690	0.665	0.690	0.690	114,700
2024-11-14	0.685	0.690	0.685	0.690	0.690	50,000
2024-11-13	0.665	0.690	0.650	0.690	0.690	207,000
2024-11-12	0.685	0.695	0.685	0.695	0.695	30,000
2024-11-11	0.680	0.700	0.680	0.695	0.695	25,500
2024-11-08	0.670	0.685	0.665	0.685	0.685	15,800
2024-11-07	0.675	0.680	0.670	0.680	0.680	17,500

← NewerPage 8 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.