Skip to main content
logo
PBA Holdings Bhd (KLSE:PBA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.970
-0.060 (-2.96%)
At close: Oct 30, 2026

PBA Holdings Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262.032.031.971.971.97-2.96%66,000
Oct 28, 20262.002.031.992.032.03-11,400
Oct 27, 20261.992.031.972.032.032.53%15,100
Oct 26, 20261.951.981.951.981.981.54%47,000
Oct 23, 20261.961.961.941.951.95-0.51%106,500
Oct 22, 20261.971.971.961.961.96-0.51%9,800
Oct 21, 20262.002.001.961.971.97-1.01%140,600
Oct 20, 20262.082.081.991.991.99-0.50%56,200
Oct 19, 20262.012.081.992.002.00-1.96%2,710,700
Oct 16, 20262.022.042.012.042.04-8,000
Oct 15, 20262.072.071.992.042.04-1.45%171,400
Oct 14, 20262.072.082.072.072.070.49%1,099,200
Oct 13, 20262.102.102.062.062.06-0.96%19,600
Oct 12, 20262.082.082.082.082.08-502,300
Oct 9, 20262.062.102.062.082.08-79,700
Oct 8, 20262.082.092.082.082.08-0.48%53,100
Oct 7, 20262.092.102.082.092.09-0.48%41,500
Oct 6, 20262.072.102.072.102.101.45%24,700
Oct 5, 20262.062.092.062.072.07-0.48%65,500
Oct 2, 20262.072.082.062.082.08-32,400
Oct 1, 20262.142.142.072.082.08-2.80%897,800
Sep 30, 20262.172.172.122.142.14-0.93%576,700
Sep 29, 20262.182.182.162.162.16-0.92%73,800
Sep 28, 20262.202.222.182.182.18-0.91%67,800
Sep 25, 20262.152.202.152.202.201.85%79,400
Sep 24, 20262.172.182.162.162.16-0.92%105,600
Sep 23, 20262.202.212.182.182.18-0.91%76,200
Sep 22, 20262.222.232.192.202.20-0.90%107,700
Sep 21, 20262.162.232.142.222.222.78%2,446,700
Sep 18, 20262.172.172.142.162.16-1.37%2,201,800
Sep 17, 20262.142.192.142.192.191.86%44,400
Sep 15, 20262.192.192.152.152.15-1.83%63,600
Sep 14, 20262.182.202.172.192.190.46%52,200
Sep 11, 20262.272.272.182.182.18-3.96%206,500
Sep 10, 20262.232.292.212.272.272.71%463,600
Sep 9, 20262.192.222.182.212.211.38%205,700
Sep 8, 20262.142.192.142.182.181.87%163,200
Sep 7, 20262.142.162.142.142.14-2,510,000
Sep 4, 20262.132.142.132.142.14-0.47%85,000
Sep 3, 20262.152.152.132.152.15-0.46%89,300
Sep 2, 20262.132.162.122.162.16-143,000
Sep 1, 20262.202.202.092.162.16-1.82%431,500
Aug 28, 20262.252.252.192.202.20-4.35%263,200
Aug 27, 20262.252.302.242.302.301.77%117,500
Aug 26, 20262.222.282.222.262.261.80%203,900
Aug 24, 20262.202.222.192.222.220.91%79,200
Aug 21, 20262.192.202.182.202.20-0.45%115,800
Aug 20, 20262.252.292.172.212.21-2.21%356,700
Aug 19, 20262.242.282.232.262.260.44%90,900
Aug 18, 20262.302.302.252.252.25-2.17%83,500