Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.665	0.670	0.650	0.670	0.670	64,000
2024-11-05	0.650	0.665	0.650	0.665	0.665	170,600
2024-11-04	0.660	0.665	0.660	0.660	0.660	103,500
2024-11-01	0.650	0.665	0.650	0.665	0.665	76,400
2024-10-30	0.680	0.680	0.655	0.665	0.665	169,800
2024-10-29	0.685	0.695	0.680	0.690	0.690	103,800
2024-10-25	0.700	0.700	0.700	0.700	0.700	5,000
2024-10-24	0.695	0.700	0.680	0.695	0.695	61,700
2024-10-23	0.695	0.705	0.695	0.705	0.705	39,000
2024-10-22	0.700	0.705	0.700	0.705	0.705	43,000
2024-10-21	0.695	0.705	0.695	0.705	0.705	58,700
2024-10-18	0.705	0.705	0.705	0.705	0.705	5,000
2024-10-17	0.695	0.705	0.695	0.705	0.705	72,800
2024-10-16	0.705	0.710	0.705	0.710	0.710	10,600
2024-10-15	0.700	0.710	0.695	0.710	0.710	91,100
2024-10-14	0.700	0.715	0.700	0.715	0.715	46,500
2024-10-10	0.710	0.715	0.690	0.715	0.715	158,500
2024-10-09	0.700	0.710	0.700	0.710	0.710	4,700
2024-10-08	0.705	0.710	0.705	0.710	0.710	32,900
2024-10-07	0.700	0.710	0.695	0.710	0.710	103,700
2024-10-04	0.705	0.715	0.700	0.715	0.715	50,100
2024-10-03	0.710	0.715	0.705	0.710	0.710	16,500
2024-10-02	0.705	0.720	0.705	0.720	0.720	19,500
2024-10-01	0.715	0.720	0.700	0.720	0.720	66,400
2024-09-27	0.720	0.720	0.720	0.720	0.720	12,000
2024-09-26	0.705	0.725	0.700	0.720	0.720	87,000
2024-09-25	0.715	0.730	0.705	0.730	0.730	100,900
2024-09-23	0.720	0.735	0.720	0.730	0.730	18,100
2024-09-20	0.720	0.740	0.720	0.740	0.740	8,000
2024-09-19	0.740	0.740	0.740	0.740	0.740	300
2024-09-18	0.720	0.740	0.720	0.740	0.740	84,900
2024-09-17	0.720	0.740	0.720	0.740	0.740	36,400
2024-09-12	0.735	0.745	0.720	0.740	0.740	166,000
2024-09-11	0.730	0.745	0.720	0.725	0.725	47,300
2024-09-10	0.735	0.755	0.735	0.755	0.755	24,300
2024-09-09	0.735	0.760	0.735	0.760	0.760	8,000
2024-09-06	0.735	0.760	0.735	0.760	0.760	10,500
2024-09-05	0.750	0.760	0.735	0.760	0.760	14,500
2024-09-04	0.735	0.750	0.735	0.750	0.750	5,600
2024-09-02	0.750	0.760	0.745	0.760	0.760	35,200
2024-08-30	0.750	0.750	0.745	0.750	0.750	18,200
2024-08-27	0.755	0.760	0.755	0.760	0.760	2,000
2024-08-23	0.745	0.760	0.745	0.760	0.760	13,800
2024-08-21	0.740	0.760	0.740	0.760	0.760	34,200
2024-08-20	0.750	0.760	0.750	0.760	0.760	13,000
2024-08-19	0.740	0.760	0.740	0.760	0.760	11,700
2024-08-16	0.740	0.760	0.740	0.760	0.760	58,900
2024-08-15	0.760	0.760	0.750	0.760	0.760	20,600
2024-08-14	0.750	0.770	0.745	0.745	0.745	37,900
2024-08-12	0.760	0.770	0.760	0.770	0.770	3,000
2024-08-09	0.770	0.770	0.770	0.770	0.770	2,000
2024-08-08	0.750	0.775	0.750	0.775	0.775	33,800
2024-08-07	0.740	0.780	0.740	0.780	0.780	21,600
2024-08-05	0.750	0.775	0.735	0.775	0.775	93,900
2024-08-02	0.750	0.775	0.750	0.775	0.775	47,000
2024-08-01	0.760	0.770	0.755	0.770	0.770	131,900
2024-07-31	0.780	0.785	0.765	0.785	0.785	14,400
2024-07-30	0.770	0.785	0.770	0.785	0.785	5,600
2024-07-29	0.780	0.780	0.765	0.780	0.780	29,100
2024-07-26	0.780	0.790	0.770	0.790	0.790	9,600

← NewerPage 9 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.