PBS Berhad (KLSE:PBSB)
Malaysia · Delayed Price · Currency is MYR 0.1450
-0.0050 (-3.33%)
At close: Jan 28, 2026
PBS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 207,000 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 62,000 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 65,000 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,500 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 211,500 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 16,000 |
| Jan 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 13,400 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,000 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 36,000 |
| Jan 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 106,300 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 110,000 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Jan 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 45,700 |
| Jan 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 55,000 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 103,300 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 137,700 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 7,000 |
| Jan 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 157,900 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 153,500 |
| Dec 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 32,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 10,000 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,000 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 48,000 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 91,500 |
| Dec 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 180,000 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 221,300 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 110,500 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 210,000 |
| Dec 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 250,000 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,000 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 928,000 |
| Dec 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 245,400 |
| Nov 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 47,500 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 17,000 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 33,900 |
| Nov 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 90,000 |
| Nov 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 40,000 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 15,000 |
| Nov 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 20,500 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 178,600 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 32,000 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 535,600 |
| Nov 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 202,200 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 200,400 |
| Nov 6, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 64,900 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 85,000 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 63,000 |
| Nov 3, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 381,100 |
| Oct 31, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.45% | 369,000 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 140,200 |