Skip to main content
logo
PBA Holdings Bhd (KLSE:PBA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.200
-0.100 (-4.35%)
At close: Aug 28, 2026

PBA Holdings Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 17, 20262.292.342.262.302.300.44%347,700
Aug 14, 20262.172.322.132.292.295.05%734,000
Aug 13, 20262.212.222.182.182.18-1.80%268,900
Aug 12, 20262.142.242.132.222.222.78%515,700
Aug 11, 20262.082.162.082.162.163.85%913,600
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