PBA Holdings Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	2.00	2.01	1.99	2.01	1.98	0.50%	45,200
Jun 29, 2026	1.99	2.00	1.99	2.00	1.97	0.50%	27,100
Jun 26, 2026	1.97	2.02	1.97	1.99	1.96	1.02%	120,700
Jun 25, 2026	1.98	2.00	1.97	1.97	1.94	-1.50%	38,500
Jun 24, 2026	1.98	2.00	1.98	2.00	1.97	1.52%	29,100
Jun 23, 2026	2.00	2.00	1.97	1.97	1.94	-1.99%	110,100
Jun 22, 2026	2.00	2.02	2.00	2.01	1.98	-0.50%	87,600
Jun 19, 2026	2.02	2.02	2.00	2.02	1.99	-0.49%	41,300
Jun 18, 2026	2.03	2.03	2.01	2.03	2.00	0.50%	41,400
Jun 16, 2026	2.03	2.06	2.01	2.02	1.99	-0.49%	146,700
Jun 15, 2026	2.02	2.03	2.02	2.03	2.00	0.50%	75,900
Jun 12, 2026	2.03	2.03	2.02	2.02	1.99	-1.46%	33,200
Jun 11, 2026	2.05	2.05	2.00	2.05	2.02	-	154,700
Jun 10, 2026	2.07	2.07	2.03	2.05	2.02	-0.97%	41,700
Jun 9, 2026	2.10	2.10	2.03	2.07	2.04	-1.43%	233,700
Jun 8, 2026	2.05	2.10	2.04	2.10	2.07	0.96%	214,900
Jun 5, 2026	2.06	2.09	2.04	2.08	2.05	1.46%	417,100
Jun 4, 2026	1.97	2.07	1.97	2.05	2.02	3.02%	300,900
Jun 3, 2026	2.00	2.00	1.95	1.99	1.96	-0.50%	274,200
May 29, 2026	1.90	2.00	1.90	2.00	1.97	5.26%	246,400
May 28, 2026	1.94	1.94	1.90	1.90	1.87	-2.06%	135,900
May 26, 2026	1.94	1.95	1.93	1.94	1.91	0.52%	91,400
May 25, 2026	1.95	1.98	1.92	1.93	1.90	3.76%	607,200
May 22, 2026	1.87	1.87	1.86	1.86	1.83	-1.59%	49,200
May 21, 2026	1.88	1.89	1.87	1.89	1.86	-0.53%	34,900
May 20, 2026	1.90	1.90	1.88	1.90	1.87	-	12,500
May 19, 2026	1.87	1.90	1.87	1.90	1.87	1.06%	65,700
May 18, 2026	1.88	1.88	1.87	1.88	1.85	-	6,800
May 15, 2026	1.85	1.88	1.85	1.88	1.85	2.17%	97,500
May 14, 2026	1.85	1.85	1.84	1.84	1.81	-	6,400
May 13, 2026	1.84	1.85	1.84	1.84	1.81	-0.54%	27,600
May 12, 2026	1.84	1.85	1.83	1.85	1.82	0.54%	36,100
May 11, 2026	1.85	1.85	1.84	1.84	1.81	-0.54%	13,800
May 8, 2026	1.85	1.85	1.84	1.85	1.82	-0.54%	35,200
May 7, 2026	1.84	1.86	1.84	1.86	1.83	1.09%	67,400
May 6, 2026	1.84	1.85	1.83	1.84	1.81	-	39,700
May 5, 2026	1.85	1.85	1.83	1.84	1.81	-0.54%	28,900
May 4, 2026	1.84	1.85	1.83	1.85	1.82	1.09%	40,100
Apr 30, 2026	1.83	1.83	1.82	1.83	1.80	-	157,300
Apr 29, 2026	1.84	1.85	1.83	1.83	1.80	-0.54%	85,000
Apr 28, 2026	1.85	1.85	1.83	1.84	1.81	-0.54%	91,000
Apr 27, 2026	1.84	1.85	1.84	1.85	1.82	0.54%	83,200
Apr 24, 2026	1.84	1.84	1.83	1.84	1.81	-0.54%	60,400
Apr 23, 2026	1.85	1.85	1.83	1.85	1.82	-	31,400
Apr 22, 2026	1.86	1.86	1.84	1.85	1.82	-0.54%	28,600
Apr 21, 2026	1.85	1.87	1.84	1.86	1.83	-0.53%	41,200
Apr 20, 2026	1.88	1.89	1.85	1.87	1.84	-0.53%	31,200
Apr 17, 2026	1.86	1.89	1.85	1.88	1.85	-	91,900
Apr 16, 2026	1.83	1.90	1.83	1.88	1.85	3.30%	149,600
Apr 15, 2026	1.82	1.83	1.82	1.82	1.80	0.55%	116,300