Pacific Orient Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.505	0.505	0.495	0.505	0.505	608,500
2026-10-16	0.505	0.505	0.495	0.505	0.505	395,100
2026-10-15	0.510	0.515	0.505	0.510	0.510	213,100
2026-10-14	0.515	0.515	0.515	0.515	0.515	53,400
2026-10-13	0.510	0.520	0.510	0.520	0.520	58,800
2026-10-12	0.520	0.520	0.520	0.520	0.520	21,100
2026-10-09	0.520	0.520	0.520	0.520	0.520	0
2026-10-08	0.510	0.520	0.510	0.520	0.520	8,900
2026-10-07	0.510	0.520	0.510	0.520	0.520	33,800
2026-10-06	0.515	0.515	0.515	0.515	0.515	10,400
2026-10-05	0.510	0.520	0.510	0.520	0.520	85,900
2026-10-02	0.520	0.520	0.510	0.515	0.515	63,300
2026-10-01	0.515	0.520	0.510	0.520	0.520	107,600
2026-09-30	0.510	0.520	0.510	0.520	0.520	104,700
2026-09-29	0.510	0.515	0.505	0.515	0.515	134,400
2026-09-28	0.515	0.520	0.510	0.520	0.520	256,700
2026-09-25	0.515	0.520	0.515	0.520	0.520	264,900
2026-09-24	0.515	0.520	0.515	0.520	0.520	91,400
2026-09-23	0.515	0.520	0.515	0.515	0.515	230,800
2026-09-22	0.525	0.525	0.525	0.525	0.525	0
2026-09-21	0.515	0.525	0.515	0.525	0.525	72,900
2026-09-18	0.515	0.520	0.510	0.510	0.510	132,900
2026-09-17	0.515	0.520	0.515	0.520	0.520	23,200
2026-09-16	0.525	0.525	0.525	0.525	0.525	0
2026-09-15	0.520	0.525	0.515	0.525	0.525	141,100
2026-09-14	0.520	0.525	0.520	0.525	0.525	243,000
2026-09-11	0.520	0.525	0.515	0.525	0.525	290,600
2026-09-10	0.515	0.525	0.515	0.525	0.525	155,900
2026-09-09	0.520	0.525	0.515	0.515	0.515	278,800
2026-09-08	0.515	0.530	0.515	0.530	0.530	146,100
2026-09-07	0.520	0.525	0.515	0.525	0.525	106,000
2026-09-04	0.530	0.530	0.530	0.530	0.530	0
2026-09-03	0.520	0.535	0.515	0.530	0.530	497,500
2026-09-02	0.520	0.525	0.520	0.525	0.525	211,100
2026-09-01	0.525	0.530	0.520	0.530	0.530	172,100
2026-08-31	0.535	0.535	0.535	0.535	0.535	0
2026-08-28	0.520	0.535	0.520	0.535	0.535	71,000
2026-08-27	0.525	0.535	0.525	0.535	0.535	19,000
2026-08-26	0.530	0.535	0.530	0.535	0.535	12,100
2026-08-25	0.535	0.535	0.535	0.535	0.535	0
2026-08-24	0.520	0.535	0.520	0.535	0.535	72,600
2026-08-21	0.515	0.530	0.515	0.530	0.530	131,200
2026-08-20	0.525	0.530	0.515	0.515	0.515	153,400
2026-08-19	0.530	0.535	0.530	0.535	0.535	30,000
2026-08-18	0.520	0.535	0.520	0.535	0.535	38,700
2026-08-17	0.525	0.525	0.520	0.525	0.525	60,600
2026-08-14	0.535	0.535	0.535	0.535	0.535	0
2026-08-13	0.525	0.535	0.525	0.535	0.535	35,200
2026-08-12	0.520	0.530	0.520	0.530	0.530	12,600
2026-08-11	0.515	0.535	0.515	0.535	0.535	146,300
2026-08-10	0.525	0.525	0.515	0.525	0.525	176,300
2026-08-07	0.530	0.535	0.520	0.535	0.535	53,700
2026-08-06	0.525	0.530	0.525	0.525	0.525	50,700
2026-08-05	0.520	0.540	0.520	0.535	0.535	149,000
2026-08-04	0.530	0.535	0.525	0.525	0.525	215,800
2026-08-03	0.530	0.540	0.525	0.535	0.535	80,600
2026-07-31	0.525	0.535	0.525	0.535	0.535	89,900
2026-07-30	0.530	0.535	0.530	0.535	0.535	13,000
2026-07-29	0.545	0.545	0.525	0.525	0.525	97,200
2026-07-28	0.520	0.545	0.520	0.545	0.545	46,600

Page 1 of 5 · 256 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.