PBA Holdings Bhd (KLSE:PBA)
Malaysia · Delayed Price · Currency is MYR 1.960
+0.010 (0.51%)
At close: Jan 16, 2026
PBA Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 52,000 |
| Jan 15, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 72,200 |
| Jan 14, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.07% | 130,500 |
| Jan 13, 2026 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | 1.05% | 84,800 |
| Jan 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 24,200 |
| Jan 9, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | 57,300 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 31,100 |
| Jan 7, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 60,000 |
| Jan 6, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 51,800 |
| Jan 5, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 140,500 |
| Jan 2, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 66,500 |
| Dec 31, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | - | 35,100 |
| Dec 30, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 22,400 |
| Dec 29, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 12,300 |
| Dec 26, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | - | 2,200 |
| Dec 24, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 5,200 |
| Dec 23, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 21,100 |
| Dec 22, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 1.08% | 15,000 |
| Dec 19, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 29,000 |
| Dec 18, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 14,000 |
| Dec 17, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 40,500 |
| Dec 16, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -1.06% | 128,200 |
| Dec 15, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | - | 48,200 |
| Dec 12, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 7,100 |
| Dec 11, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 16,600 |
| Dec 10, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 40,700 |
| Dec 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 20,000 |
| Dec 8, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 48,400 |
| Dec 5, 2025 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 107,900 |
| Dec 4, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.56% | 32,000 |
| Dec 3, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 7,100 |
| Dec 2, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.89 | - | 30,700 |
| Dec 1, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.89 | -0.52% | 16,800 |
| Nov 28, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.90 | 1.59% | 44,700 |
| Nov 27, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.87 | -0.53% | 41,500 |
| Nov 26, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.88 | -1.04% | 38,300 |
| Nov 25, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.90 | - | 114,000 |
| Nov 24, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 1.90 | 1.05% | 218,200 |
| Nov 21, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.88 | -2.06% | 167,600 |
| Nov 20, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.92 | 0.52% | 47,200 |
| Nov 19, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.91 | - | 32,700 |
| Nov 18, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.91 | -0.52% | 44,400 |
| Nov 17, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.92 | - | 22,000 |
| Nov 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | -1.02% | 6,000 |
| Nov 13, 2025 | 1.93 | 1.96 | 1.90 | 1.96 | 1.94 | 1.55% | 104,000 |
| Nov 12, 2025 | 1.95 | 1.96 | 1.93 | 1.93 | 1.91 | -1.03% | 38,000 |
| Nov 11, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.93 | - | 21,900 |
| Nov 10, 2025 | 1.94 | 1.95 | 1.93 | 1.95 | 1.93 | 0.52% | 19,200 |
| Nov 7, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.92 | - | 32,300 |
| Nov 6, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.92 | -0.51% | 14,100 |