Skip to main content
logo
PBS Berhad (KLSE:PBSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1200
0.00 (0.00%)
At close: Sep 2, 2026

PBS Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20260.120.120.120.120.12-50,100
Sep 1, 20260.120.120.120.120.12-4.00%65,000
Aug 28, 20260.120.130.120.130.13-3.85%301,500
Aug 27, 20260.130.130.120.130.13-675,000
Aug 24, 20260.130.130.130.130.138.33%210,000
Aug 21, 20260.120.120.120.120.124.35%77,000
Aug 20, 20260.110.120.110.120.124.55%94,500
Aug 19, 20260.100.110.100.110.1110.00%25,900
Aug 18, 20260.100.100.100.100.10-9.09%4,600
Aug 17, 20260.100.110.100.110.11-120,000
Aug 13, 20260.110.110.110.110.1110.00%10,000
Aug 12, 20260.100.100.100.100.10-9.09%10,500
Aug 11, 20260.110.110.110.110.1110.00%35,000
Aug 10, 20260.100.100.100.100.10-1,500
Aug 7, 20260.100.100.100.100.10-4.76%2,000
Aug 6, 20260.110.110.110.110.115.00%30,000
Aug 5, 20260.100.100.100.100.10-4.76%150,000
Aug 4, 20260.110.110.110.110.11-1,000
Jul 31, 20260.110.110.110.110.11-9,500
Jul 29, 20260.100.110.100.110.115.00%444,700
Jul 27, 20260.100.100.100.100.10-230,200
Jul 23, 20260.090.100.090.100.105.26%116,100
Jul 22, 20260.100.100.100.100.10-11,000
Jul 21, 20260.100.100.100.100.10-5.00%10,000
Jul 20, 20260.100.100.090.100.10-55,200
Jul 17, 20260.100.100.100.100.10-6,300
Jul 16, 20260.100.100.100.100.105.26%2,500
Jul 15, 20260.100.100.100.100.10-5.00%10,000
Jul 14, 20260.090.100.090.100.1011.11%156,000
Jul 13, 20260.100.100.090.090.09-10.00%30,000
Jul 9, 20260.100.100.100.100.105.26%21,000
Jul 7, 20260.100.100.100.100.10-5.00%31,400
Jul 6, 20260.100.100.100.100.10-22,000
Jul 3, 20260.100.100.100.100.10-4.76%57,900
Jul 2, 20260.100.110.100.110.115.00%177,000
Jul 1, 20260.100.100.100.100.10-4.76%70,000
Jun 29, 20260.100.110.100.110.1110.53%180,000
Jun 26, 20260.100.100.100.100.10-73,800
Jun 25, 20260.100.100.100.100.10-5.00%22,000
Jun 23, 20260.100.100.100.100.10-2,000
Jun 22, 20260.100.100.100.100.10-4.76%60,000
Jun 19, 20260.100.110.100.110.11-88,000
Jun 16, 20260.100.110.100.110.115.00%33,200
Jun 15, 20260.100.100.100.100.105.26%67,500
Jun 12, 20260.100.100.100.100.10-27,900
Jun 11, 20260.110.110.100.100.10-9.52%30,500
Jun 5, 20260.100.110.100.110.115.00%65,000
Jun 4, 20260.100.100.100.100.10-70,000
Jun 3, 20260.100.100.100.100.10-42,800
May 29, 20260.100.100.100.100.10-147,400