PBA Holdings Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.10	2.10	2.03	2.07	2.07	-1.43%	233,700
Jun 8, 2026	2.05	2.10	2.04	2.10	2.10	0.96%	214,900
Jun 5, 2026	2.06	2.09	2.04	2.08	2.08	1.46%	417,100
Jun 4, 2026	1.97	2.07	1.97	2.05	2.05	3.02%	300,900
Jun 3, 2026	2.00	2.00	1.95	1.99	1.99	-0.50%	274,200
May 29, 2026	1.90	2.00	1.90	2.00	2.00	5.26%	246,400
May 28, 2026	1.94	1.94	1.90	1.90	1.90	-2.06%	135,900
May 26, 2026	1.94	1.95	1.93	1.94	1.94	0.52%	91,400
May 25, 2026	1.95	1.98	1.92	1.93	1.93	3.76%	607,200
May 22, 2026	1.87	1.87	1.86	1.86	1.86	-1.59%	49,200
May 21, 2026	1.88	1.89	1.87	1.89	1.89	-0.53%	34,900
May 20, 2026	1.90	1.90	1.88	1.90	1.90	-	12,500
May 19, 2026	1.87	1.90	1.87	1.90	1.90	1.06%	65,700
May 18, 2026	1.88	1.88	1.87	1.88	1.88	-	6,800
May 15, 2026	1.85	1.88	1.85	1.88	1.88	2.17%	97,500
May 14, 2026	1.85	1.85	1.84	1.84	1.84	-	6,400
May 13, 2026	1.84	1.85	1.84	1.84	1.84	-0.54%	27,600
May 12, 2026	1.84	1.85	1.83	1.85	1.85	0.54%	36,100
May 11, 2026	1.85	1.85	1.84	1.84	1.84	-0.54%	13,800
May 8, 2026	1.85	1.85	1.84	1.85	1.85	-0.54%	35,200
May 7, 2026	1.84	1.86	1.84	1.86	1.86	1.09%	67,400
May 6, 2026	1.84	1.85	1.83	1.84	1.84	-	39,700
May 5, 2026	1.85	1.85	1.83	1.84	1.84	-0.54%	28,900
May 4, 2026	1.84	1.85	1.83	1.85	1.85	1.09%	40,100
Apr 30, 2026	1.83	1.83	1.82	1.83	1.83	-	157,300
Apr 29, 2026	1.84	1.85	1.83	1.83	1.83	-0.54%	85,000
Apr 28, 2026	1.85	1.85	1.83	1.84	1.84	-0.54%	91,000
Apr 27, 2026	1.84	1.85	1.84	1.85	1.85	0.54%	83,200
Apr 24, 2026	1.84	1.84	1.83	1.84	1.84	-0.54%	60,400
Apr 23, 2026	1.85	1.85	1.83	1.85	1.85	-	31,400
Apr 22, 2026	1.86	1.86	1.84	1.85	1.85	-0.54%	28,600
Apr 21, 2026	1.85	1.87	1.84	1.86	1.86	-0.53%	41,200
Apr 20, 2026	1.88	1.89	1.85	1.87	1.87	-0.53%	31,200
Apr 17, 2026	1.86	1.89	1.85	1.88	1.88	-	91,900
Apr 16, 2026	1.83	1.90	1.83	1.88	1.88	3.30%	149,600
Apr 15, 2026	1.82	1.83	1.82	1.82	1.82	0.55%	116,300
Apr 14, 2026	1.81	1.82	1.81	1.81	1.81	-	129,300
Apr 13, 2026	1.83	1.83	1.81	1.81	1.81	-1.09%	49,000
Apr 10, 2026	1.81	1.83	1.81	1.83	1.83	-	105,900
Apr 9, 2026	1.81	1.83	1.80	1.83	1.83	1.10%	131,000
Apr 8, 2026	1.82	1.84	1.81	1.81	1.81	0.56%	51,600
Apr 7, 2026	1.80	1.80	1.80	1.80	1.80	-1.64%	17,000
Apr 6, 2026	1.81	1.83	1.81	1.83	1.83	-	11,000
Apr 3, 2026	1.81	1.83	1.80	1.83	1.83	0.55%	36,200
Apr 2, 2026	1.83	1.83	1.82	1.82	1.82	-	18,900
Apr 1, 2026	1.84	1.84	1.82	1.82	1.82	-1.09%	25,200
Mar 31, 2026	1.80	1.84	1.79	1.84	1.84	0.55%	231,000
Mar 30, 2026	1.83	1.83	1.81	1.83	1.83	-	48,600
Mar 27, 2026	1.82	1.83	1.82	1.83	1.83	0.55%	22,800
Mar 26, 2026	1.83	1.83	1.82	1.82	1.82	-	60,100