PBA Holdings Bhd (KLSE:PBA)
Malaysia · Delayed Price · Currency is MYR 1.840
+0.010 (0.55%)
At close: Mar 19, 2026
PBA Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 20,300 |
| Mar 18, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -1.61% | 23,800 |
| Mar 17, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | - | 39,300 |
| Mar 16, 2026 | 1.85 | 1.86 | 1.80 | 1.86 | 1.86 | -0.53% | 318,200 |
| Mar 13, 2026 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | 0.54% | 103,000 |
| Mar 12, 2026 | 1.89 | 1.89 | 1.83 | 1.86 | 1.86 | - | 118,300 |
| Mar 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | 13,000 |
| Mar 10, 2026 | 1.84 | 1.89 | 1.83 | 1.88 | 1.88 | 2.17% | 7,700 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | -0.54% | 35,600 |
| Mar 6, 2026 | 1.84 | 1.88 | 1.82 | 1.85 | 1.85 | 0.54% | 96,100 |
| Mar 5, 2026 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -1.60% | 223,900 |
| Mar 4, 2026 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | -1.06% | 144,000 |
| Mar 3, 2026 | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | -1.05% | 53,500 |
| Mar 2, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -3.05% | 637,600 |
| Feb 27, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | - | 54,100 |
| Feb 26, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | - | 59,600 |
| Feb 25, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 24,900 |
| Feb 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 9,000 |
| Feb 23, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 31,000 |
| Feb 20, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 8,200 |
| Feb 19, 2026 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | 0.51% | 17,600 |
| Feb 16, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -1.51% | 11,100 |
| Feb 13, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -0.50% | 57,900 |
| Feb 12, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 78,800 |
| Feb 11, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 51,600 |
| Feb 10, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 18,700 |
| Feb 9, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 1.03% | 88,300 |
| Feb 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 49,900 |
| Feb 5, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 137,300 |
| Feb 4, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | - | 92,900 |
| Feb 3, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 36,500 |
| Jan 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 27,300 |
| Jan 29, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 91,200 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -1.00% | 80,700 |
| Jan 27, 2026 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 251,200 |
| Jan 26, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 178,300 |
| Jan 23, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 90,200 |
| Jan 22, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | - | 63,100 |
| Jan 21, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | 99,800 |
| Jan 20, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 71,000 |
| Jan 19, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | - | 116,300 |
| 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 |