Pacific & Orient Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	25,300
May 29, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	60,000
May 28, 2026	0.54	0.56	0.52	0.54	0.54	-2.70%	111,900
May 25, 2026	0.54	0.56	0.54	0.56	0.56	-	10,800
May 21, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	112,800
May 20, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	10,900
May 19, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	70,700
May 18, 2026	0.55	0.55	0.54	0.54	0.54	-2.70%	68,600
May 15, 2026	0.55	0.56	0.54	0.56	0.56	1.83%	61,300
May 14, 2026	0.55	0.55	0.55	0.55	0.55	-2.68%	128,400
May 13, 2026	0.55	0.56	0.55	0.56	0.56	0.90%	16,000
May 12, 2026	0.55	0.56	0.55	0.56	0.56	-	19,300
May 11, 2026	0.56	0.56	0.56	0.56	0.56	-	24,000
May 8, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	19,000
May 7, 2026	0.55	0.55	0.55	0.55	0.55	-2.68%	84,600
May 6, 2026	0.55	0.56	0.55	0.56	0.56	-	23,400
May 5, 2026	0.55	0.56	0.55	0.56	0.56	-	41,200
May 4, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	6,300
Apr 30, 2026	0.54	0.56	0.54	0.56	0.56	-	18,300
Apr 29, 2026	0.55	0.56	0.55	0.56	0.56	-	23,500
Apr 28, 2026	0.54	0.56	0.54	0.56	0.56	1.83%	67,000
Apr 27, 2026	0.55	0.55	0.55	0.55	0.55	-2.68%	96,900
Apr 24, 2026	0.56	0.56	0.56	0.56	0.56	-	3,000
Apr 23, 2026	0.55	0.56	0.55	0.56	0.56	0.90%	35,700
Apr 22, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	42,800
Apr 21, 2026	0.55	0.56	0.55	0.56	0.56	-0.88%	10,100
Apr 16, 2026	0.55	0.57	0.54	0.57	0.57	-0.88%	61,400
Apr 15, 2026	0.57	0.57	0.57	0.57	0.57	-	6,000
Apr 14, 2026	0.55	0.57	0.55	0.57	0.57	0.88%	5,100
Apr 13, 2026	0.55	0.57	0.55	0.57	0.57	-	7,800
Apr 10, 2026	0.55	0.57	0.55	0.57	0.57	1.80%	19,000
Apr 9, 2026	0.55	0.56	0.55	0.56	0.56	-	28,200
Apr 7, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	20,000
Apr 6, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	113,000
Apr 3, 2026	0.55	0.56	0.55	0.56	0.56	-	22,000
Apr 2, 2026	0.55	0.56	0.55	0.56	0.56	-	2,000
Mar 31, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	28,400
Mar 30, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	38,000
Mar 27, 2026	0.55	0.56	0.55	0.56	0.56	-	264,600
Mar 26, 2026	0.56	0.56	0.55	0.56	0.56	-	203,600
Mar 25, 2026	0.56	0.57	0.56	0.56	0.56	-1.77%	110,300
Mar 24, 2026	0.56	0.57	0.55	0.57	0.57	-0.88%	130,000
Mar 19, 2026	0.57	0.57	0.57	0.57	0.57	-	2,000
Mar 18, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	30,500
Mar 17, 2026	0.56	0.56	0.56	0.56	0.56	-2.63%	72,000
Mar 16, 2026	0.57	0.57	0.56	0.57	0.57	2.70%	31,700
Mar 13, 2026	0.56	0.56	0.55	0.56	0.56	-2.63%	89,000
Mar 12, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	65,700
Mar 11, 2026	0.56	0.56	0.56	0.56	0.56	-2.63%	162,500
Mar 10, 2026	0.56	0.58	0.56	0.57	0.57	2.70%	84,000