Pacific & Orient Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.53	0.53	0.53	0.53	0.53	-2.75%	254,100
Jul 17, 2026	0.53	0.55	0.53	0.55	0.55	0.93%	65,200
Jul 16, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	136,100
Jul 15, 2026	0.53	0.54	0.53	0.54	0.54	-0.93%	48,200
Jul 14, 2026	0.54	0.54	0.54	0.54	0.54	-	16,300
Jul 13, 2026	0.53	0.54	0.53	0.54	0.54	-0.92%	13,500
Jul 9, 2026	0.55	0.55	0.55	0.55	0.55	-	6,000
Jul 8, 2026	0.53	0.55	0.53	0.55	0.55	0.93%	8,500
Jul 6, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	28,500
Jul 3, 2026	0.54	0.54	0.54	0.54	0.54	-	10,000
Jul 2, 2026	0.53	0.54	0.53	0.54	0.54	-0.93%	24,800
Jun 30, 2026	0.53	0.54	0.53	0.54	0.54	-	17,100
Jun 29, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	82,200
Jun 26, 2026	0.54	0.54	0.53	0.54	0.54	-1.83%	66,600
Jun 25, 2026	0.54	0.55	0.53	0.55	0.55	-	64,000
Jun 24, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	15,200
Jun 23, 2026	0.53	0.54	0.53	0.54	0.54	-	18,200
Jun 22, 2026	0.54	0.54	0.54	0.54	0.54	-	20,100
Jun 18, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	79,300
Jun 16, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	52,400
Jun 15, 2026	0.53	0.54	0.53	0.54	0.54	-0.92%	61,700
Jun 12, 2026	0.54	0.55	0.53	0.55	0.55	-	158,100
Jun 11, 2026	0.54	0.55	0.54	0.55	0.55	-0.91%	136,800
Jun 10, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	99,200
Jun 9, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	35,400
Jun 8, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	52,000
Jun 5, 2026	0.54	0.54	0.54	0.54	0.54	-3.57%	90,000
Jun 4, 2026	0.54	0.56	0.54	0.56	0.56	-	34,300
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