PBA Holdings Bhd (KLSE:PBA)
Malaysia · Delayed Price · Currency is MYR 1.950
-0.030 (-1.52%)
At close: Aug 14, 2025
PBA Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 110,200 |
| Aug 12, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.55% | 1,336,500 |
| Aug 11, 2025 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -2.02% | 673,900 |
| Aug 8, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 215,300 |
| Aug 7, 2025 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -1.49% | 376,500 |
| Aug 6, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | 157,400 |
| Aug 5, 2025 | 2.01 | 2.07 | 2.00 | 2.03 | 2.03 | 1.50% | 1,108,300 |
| Aug 4, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 1,123,800 |
| Aug 1, 2025 | 2.10 | 2.11 | 2.02 | 2.02 | 2.02 | -2.88% | 797,700 |
| Jul 31, 2025 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | 1.96% | 1,142,900 |
| Jul 30, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | 171,000 |
| Jul 29, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | -0.49% | 73,400 |
| Jul 28, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 1.49% | 139,000 |
| Jul 25, 2025 | 2.06 | 2.07 | 2.01 | 2.02 | 2.02 | -1.46% | 75,700 |
| Jul 24, 2025 | 1.98 | 2.08 | 1.98 | 2.05 | 2.05 | 3.54% | 346,000 |
| Jul 23, 2025 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 304,000 |
| Jul 22, 2025 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | 1.52% | 105,000 |
| Jul 21, 2025 | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -3.43% | 168,600 |
| Jul 18, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 2.00% | 78,400 |
| Jul 17, 2025 | 1.97 | 2.05 | 1.97 | 2.00 | 2.00 | - | 395,100 |
| Jul 16, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | -0.99% | 41,000 |
| Jul 15, 2025 | 1.99 | 2.02 | 1.96 | 2.02 | 2.02 | 1.51% | 332,900 |
| Jul 14, 2025 | 2.03 | 2.04 | 1.99 | 1.99 | 1.99 | -1.00% | 156,300 |
| Jul 11, 2025 | 2.01 | 2.03 | 2.01 | 2.01 | 1.99 | -0.99% | 382,800 |
| Jul 10, 2025 | 1.98 | 2.05 | 1.98 | 2.03 | 2.01 | 2.53% | 503,700 |
| Jul 9, 2025 | 1.97 | 1.98 | 1.94 | 1.98 | 1.96 | 1.02% | 456,700 |
| Jul 8, 2025 | 1.94 | 1.96 | 1.93 | 1.96 | 1.94 | 0.51% | 60,500 |
| Jul 7, 2025 | 1.96 | 1.96 | 1.93 | 1.95 | 1.93 | -1.02% | 19,000 |
| Jul 4, 2025 | 1.92 | 1.97 | 1.92 | 1.97 | 1.95 | 1.03% | 147,300 |
| Jul 3, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.93 | 1.04% | 188,100 |
| Jul 2, 2025 | 1.93 | 1.94 | 1.93 | 1.93 | 1.91 | -0.52% | 22,000 |
| Jul 1, 2025 | 1.99 | 1.99 | 1.93 | 1.94 | 1.92 | -2.51% | 358,500 |
| Jun 30, 2025 | 1.95 | 1.99 | 1.93 | 1.99 | 1.97 | 2.05% | 171,500 |
| Jun 26, 2025 | 1.97 | 1.97 | 1.91 | 1.95 | 1.93 | -1.02% | 223,400 |
| Jun 25, 2025 | 1.95 | 1.97 | 1.91 | 1.97 | 1.95 | 1.03% | 149,000 |
| Jun 24, 2025 | 1.90 | 1.95 | 1.88 | 1.95 | 1.93 | 4.28% | 62,900 |
| Jun 23, 2025 | 1.87 | 1.87 | 1.84 | 1.87 | 1.85 | -0.53% | 152,800 |
| Jun 20, 2025 | 1.91 | 1.91 | 1.87 | 1.88 | 1.86 | -1.57% | 47,800 |
| Jun 19, 2025 | 1.87 | 1.91 | 1.86 | 1.91 | 1.89 | 1.60% | 43,000 |
| Jun 18, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.86 | -0.53% | 26,500 |
| Jun 17, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.87 | 0.53% | 67,200 |
| Jun 16, 2025 | 1.91 | 1.91 | 1.87 | 1.88 | 1.86 | -2.08% | 363,300 |
| Jun 13, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.90 | 0.52% | 56,500 |
| Jun 12, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.89 | -0.52% | 115,900 |
| Jun 11, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.90 | -0.52% | 118,200 |
| Jun 10, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.91 | - | 95,500 |
| Jun 9, 2025 | 1.93 | 1.96 | 1.92 | 1.93 | 1.91 | -0.52% | 138,200 |
| Jun 6, 2025 | 1.99 | 1.99 | 1.94 | 1.94 | 1.92 | -2.02% | 178,900 |
| Jun 5, 2025 | 1.98 | 1.98 | 1.95 | 1.98 | 1.96 | 2.06% | 37,700 |
| Jun 4, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.92 | -0.51% | 11,500 |