PBA Holdings Bhd (KLSE:PBA)
Malaysia · Delayed Price · Currency is MYR 1.990
+0.010 (0.51%)
At close: Jul 21, 2026
PBA Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | -1.49% | 186,500 |
| Jul 17, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -0.99% | 269,200 |
| Jul 16, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.01% | 290,400 |
| Jul 15, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 46,300 |
| Jul 14, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 105,100 |
| Jul 13, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 1.02% | 94,900 |
| Jul 10, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 227,800 |
| Jul 9, 2026 | 1.97 | 2.00 | 1.96 | 1.99 | 1.99 | 1.02% | 92,300 |
| Jul 8, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 69,800 |
| Jul 7, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 109,700 |
| Jul 6, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 216,200 |
| Jul 3, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 71,100 |
| Jul 2, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | - | 70,300 |
| Jul 1, 2026 | 1.99 | 2.02 | 1.97 | 1.97 | 1.97 | -0.63% | 36,500 |
| 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 |