Skip to main content
logo
PBA Holdings Bhd (KLSE:PBA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.080
+0.020 (0.97%)
At close: Aug 10, 2026

PBA Holdings Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262.082.102.072.082.080.97%217,700
Aug 7, 20262.032.062.032.062.061.98%211,800
Aug 6, 20262.022.052.022.022.020.50%245,000
Aug 5, 20262.012.022.012.012.010.50%231,100
Aug 4, 20262.012.012.002.002.00-0.50%152,500
Aug 3, 20262.002.012.002.012.010.50%31,500
Jul 31, 20262.002.022.002.002.00-1,079,300
Jul 30, 20261.992.001.982.002.001.01%70,300
Jul 29, 20262.002.001.981.981.98-1.00%126,900
Jul 28, 20261.982.001.982.002.000.50%146,900
Jul 27, 20261.991.991.991.991.990.51%126,500
Jul 24, 20261.981.981.981.981.98-79,400
Jul 23, 20261.981.991.981.981.98-207,600
Jul 22, 20261.981.991.981.981.98-0.50%128,000
Jul 21, 20261.991.991.971.991.990.51%253,700
Jul 20, 20262.012.021.971.981.98-1.49%186,500
Jul 17, 20262.022.022.012.012.01-0.99%269,200
Jul 16, 20261.992.031.992.032.032.01%290,400
Jul 15, 20262.002.001.981.991.990.51%46,300
Jul 14, 20261.981.991.971.981.98-0.50%105,100
Jul 13, 20261.991.991.981.991.991.02%94,900
Jul 10, 20261.991.991.961.971.97-1.01%227,800
Jul 9, 20261.972.001.961.991.991.02%92,300
Jul 8, 20261.991.991.961.971.97-0.51%69,800
Jul 7, 20262.002.001.971.981.98-1.00%109,700
Jul 6, 20262.002.011.982.002.000.50%216,200
Jul 3, 20261.981.991.971.991.991.02%71,100
Jul 2, 20262.002.001.961.971.97-70,300
Jul 1, 20261.992.021.971.971.97-0.63%36,500
Jun 30, 20262.002.011.992.011.980.50%45,200
Jun 29, 20261.992.001.992.001.970.50%27,100
Jun 26, 20261.972.021.971.991.961.02%120,700
Jun 25, 20261.982.001.971.971.94-1.50%38,500
Jun 24, 20261.982.001.982.001.971.52%29,100
Jun 23, 20262.002.001.971.971.94-1.99%110,100
Jun 22, 20262.002.022.002.011.98-0.50%87,600
Jun 19, 20262.022.022.002.021.99-0.49%41,300
Jun 18, 20262.032.032.012.032.000.50%41,400
Jun 16, 20262.032.062.012.021.99-0.49%146,700
Jun 15, 20262.022.032.022.032.000.50%75,900
Jun 12, 20262.032.032.022.021.99-1.46%33,200
Jun 11, 20262.052.052.002.052.02-154,700
Jun 10, 20262.072.072.032.052.02-0.97%41,700
Jun 9, 20262.102.102.032.072.04-1.43%233,700
Jun 8, 20262.052.102.042.102.070.96%214,900
Jun 5, 20262.062.092.042.082.051.46%417,100
Jun 4, 20261.972.071.972.052.023.02%300,900
Jun 3, 20262.002.001.951.991.96-0.50%274,200
May 29, 20261.902.001.902.001.975.26%246,400
May 28, 20261.941.941.901.901.87-2.06%135,900