Skip to main content
logo
PBS Berhad (KLSE:PBSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1050
-0.0050 (-4.55%)
At close: May 13, 2026

PBS Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 16, 20260.130.130.100.100.10-20.00%292,100
Mar 12, 20260.120.130.100.130.134.17%121,100
Mar 10, 20260.110.120.100.120.124.35%240,200
Mar 9, 20260.130.140.090.120.12-17.86%3,460,200
Mar 5, 20260.130.140.130.140.143.70%126,000
Mar 3, 20260.130.140.130.140.14-3.57%145,000
Feb 27, 20260.130.140.130.140.14-176,000
Feb 25, 20260.130.140.130.140.14-3,000
Feb 24, 20260.130.140.130.140.14-105,000
Feb 23, 20260.140.140.130.140.143.70%102,500
Feb 20, 20260.140.140.140.140.14-68,000
Feb 19, 20260.140.140.140.140.14-20,000
Feb 16, 20260.130.140.130.140.14-3.57%211,000
Feb 12, 20260.130.140.130.140.14-12,000
Feb 11, 20260.140.140.140.140.14-200
Feb 9, 20260.130.140.130.140.14-3.45%20,000