Skip to main content
logo
PBS Berhad (KLSE:PBSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
0.00 (0.00%)
At close: Jun 23, 2026

PBS Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20260.100.100.100.100.10-15,000
May 25, 20260.100.100.100.100.10-100
May 21, 20260.110.110.100.100.10-40,200
May 20, 20260.100.100.100.100.10-4.76%30,000
May 14, 20260.110.110.110.110.11-58,200
May 13, 20260.110.110.110.110.11-4.55%189,200
May 12, 20260.110.110.110.110.114.76%100
May 11, 20260.110.110.110.110.11-92,600
May 8, 20260.110.110.110.110.11-120,000
May 7, 20260.110.110.110.110.11-50,000
May 6, 20260.110.110.100.110.11-4.55%75,000
May 5, 20260.100.120.100.110.1115.79%180,100
May 4, 20260.100.100.100.100.10-59,900
Apr 30, 20260.100.100.100.100.10-5.00%40,100
Apr 29, 20260.100.100.100.100.10-115,100
Apr 28, 20260.100.100.100.100.10-23,000
Apr 27, 20260.100.100.100.100.10-9.09%20,000
Apr 24, 20260.110.110.100.110.11-4.35%31,400
Apr 23, 20260.100.120.100.120.1221.05%524,700
Apr 22, 20260.100.100.100.100.10-23,000
Apr 21, 20260.100.100.100.100.10-2,300
Apr 17, 20260.100.100.100.100.10-45,900
Apr 16, 20260.100.100.100.100.10-5.00%1,000
Apr 15, 20260.100.100.100.100.10-87,000
Apr 14, 20260.100.100.100.100.10-39,000
Apr 10, 20260.100.100.100.100.10-20,100
Apr 8, 20260.100.100.100.100.10-4.76%26,000
Apr 7, 20260.100.110.100.110.11-50,000
Apr 3, 20260.100.110.100.110.11-5,000
Apr 2, 20260.100.110.100.110.11-120,200
Mar 31, 20260.110.110.100.110.11-12,100
Mar 30, 20260.100.110.100.110.115.00%32,000
Mar 27, 20260.100.100.100.100.10-4.76%66,900
Mar 26, 20260.100.110.090.110.11-4.55%363,600
Mar 25, 20260.100.110.100.110.11-59,000
Mar 24, 20260.110.110.110.110.114.76%6,000
Mar 19, 20260.110.110.110.110.11-8.70%7,000
Mar 18, 20260.110.120.110.120.12-84,000
Mar 17, 20260.120.120.100.120.1215.00%39,000