Pacific & Orient Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.55	0.56	0.55	0.56	0.56	-	23,500
Apr 28, 2026	0.54	0.56	0.54	0.56	0.56	1.83%	67,000
Apr 27, 2026	0.55	0.55	0.55	0.55	0.55	-2.68%	96,900
Apr 24, 2026	0.56	0.56	0.56	0.56	0.56	-	3,000
Apr 23, 2026	0.55	0.56	0.55	0.56	0.56	0.90%	35,700
Apr 22, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	42,800
Apr 21, 2026	0.55	0.56	0.55	0.56	0.56	-0.88%	10,100
Apr 16, 2026	0.55	0.57	0.54	0.57	0.57	-0.88%	61,400
Apr 15, 2026	0.57	0.57	0.57	0.57	0.57	-	6,000
Apr 14, 2026	0.55	0.57	0.55	0.57	0.57	0.88%	5,100
Apr 13, 2026	0.55	0.57	0.55	0.57	0.57	-	7,800
Apr 10, 2026	0.55	0.57	0.55	0.57	0.57	1.80%	19,000
Apr 9, 2026	0.55	0.56	0.55	0.56	0.56	-	28,200
Apr 7, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	20,000
Apr 6, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	113,000
Apr 3, 2026	0.55	0.56	0.55	0.56	0.56	-	22,000
Apr 2, 2026	0.55	0.56	0.55	0.56	0.56	-	2,000
Mar 31, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	28,400
Mar 30, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	38,000
Mar 27, 2026	0.55	0.56	0.55	0.56	0.56	-	264,600
Mar 26, 2026	0.56	0.56	0.55	0.56	0.56	-	203,600
Mar 25, 2026	0.56	0.57	0.56	0.56	0.56	-1.77%	110,300
Mar 24, 2026	0.56	0.57	0.55	0.57	0.57	-0.88%	130,000
Mar 19, 2026	0.57	0.57	0.57	0.57	0.57	-	2,000
Mar 18, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	30,500
Mar 17, 2026	0.56	0.56	0.56	0.56	0.56	-2.63%	72,000
Mar 16, 2026	0.57	0.57	0.56	0.57	0.57	2.70%	31,700
Mar 13, 2026	0.56	0.56	0.55	0.56	0.56	-2.63%	89,000
Mar 12, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	65,700
Mar 11, 2026	0.56	0.56	0.56	0.56	0.56	-2.63%	162,500
Mar 10, 2026	0.56	0.58	0.56	0.57	0.57	2.70%	84,000
Mar 9, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	327,000
Mar 6, 2026	0.56	0.57	0.56	0.57	0.57	-	23,600
Mar 5, 2026	0.56	0.57	0.56	0.57	0.57	-	34,900
Mar 4, 2026	0.56	0.57	0.56	0.57	0.57	0.88%	33,900
Mar 3, 2026	0.55	0.57	0.55	0.57	0.57	1.80%	124,300
Mar 2, 2026	0.56	0.56	0.55	0.56	0.56	-2.63%	130,400
Feb 27, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	16,700
Feb 26, 2026	0.57	0.58	0.57	0.58	0.58	-	26,300
Feb 25, 2026	0.57	0.58	0.56	0.58	0.58	-	24,800
Feb 24, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	29,100
Feb 20, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	3,700
Feb 19, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	1,500
Feb 16, 2026	0.58	0.58	0.56	0.58	0.58	0.87%	9,600
Feb 13, 2026	0.56	0.58	0.56	0.58	0.58	-	18,000
Feb 12, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	21,000
Feb 11, 2026	0.57	0.57	0.57	0.57	0.57	-	5,000
Feb 10, 2026	0.57	0.57	0.57	0.57	0.57	-	10,500
Feb 9, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	201,500
Feb 6, 2026	0.56	0.56	0.56	0.56	0.56	-2.63%	32,500
Feb 5, 2026	0.56	0.57	0.56	0.57	0.57	-	55,000
Feb 4, 2026	0.57	0.57	0.56	0.57	0.57	-0.87%	84,500
Feb 3, 2026	0.56	0.58	0.56	0.58	0.58	-0.86%	40,200
Jan 30, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	52,500
Jan 29, 2026	0.57	0.58	0.56	0.58	0.58	0.88%	84,000
Jan 28, 2026	0.56	0.57	0.56	0.57	0.57	-	53,600
Jan 27, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	77,900
Jan 26, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	160,000
Jan 23, 2026	0.56	0.57	0.56	0.57	0.57	-	18,400
Jan 22, 2026	0.57	0.57	0.57	0.57	0.57	-	30,000
Jan 21, 2026	0.57	0.57	0.57	0.57	0.57	-	22,000
Jan 20, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	28,000
Jan 19, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	39,500
Jan 16, 2026	0.57	0.57	0.56	0.57	0.57	-	41,300
Jan 15, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	8,500
Jan 14, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	32,300
Jan 13, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	90,600
Jan 12, 2026	0.56	0.56	0.55	0.56	0.56	-0.88%	207,700
Jan 9, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	25,000
Jan 8, 2026	0.57	0.57	0.57	0.57	0.57	-	29,300
Jan 7, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	72,800
Jan 6, 2026	0.56	0.56	0.55	0.56	0.56	-	120,800
Jan 5, 2026	0.57	0.57	0.56	0.56	0.56	-2.61%	122,000
Jan 2, 2026	0.56	0.58	0.56	0.58	0.58	-	41,200
Dec 31, 2025	0.58	0.58	0.57	0.58	0.58	-	52,000
Dec 30, 2025	0.58	0.58	0.56	0.58	0.58	-	23,000
Dec 29, 2025	0.58	0.58	0.58	0.58	0.58	-	11,000
Dec 26, 2025	0.57	0.58	0.57	0.58	0.58	-	6,000
Dec 24, 2025	0.56	0.58	0.56	0.58	0.58	-	36,000
Dec 22, 2025	0.57	0.58	0.57	0.58	0.58	-	27,300
Dec 19, 2025	0.57	0.58	0.57	0.58	0.58	-	15,000
Dec 18, 2025	0.58	0.58	0.58	0.58	0.58	-	8,000
Dec 17, 2025	0.56	0.58	0.56	0.58	0.58	-	42,800
Dec 16, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	17,200
Dec 15, 2025	0.57	0.57	0.57	0.57	0.57	-	3,000
Dec 12, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	20,000
Dec 11, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	34,000
Dec 10, 2025	0.56	0.56	0.56	0.56	0.56	-	48,000
Dec 9, 2025	0.55	0.56	0.55	0.56	0.56	-	146,300
Dec 8, 2025	0.56	0.56	0.56	0.56	0.56	-	37,000
Dec 5, 2025	0.56	0.56	0.56	0.56	0.56	-	21,800
Dec 4, 2025	0.56	0.56	0.56	0.56	0.56	-	46,600
Dec 3, 2025	0.57	0.58	0.55	0.56	0.56	-1.75%	167,000
Dec 2, 2025	0.56	0.57	0.56	0.57	0.57	-	82,600
Nov 28, 2025	0.56	0.57	0.56	0.57	0.57	-	92,000
Nov 27, 2025	0.56	0.57	0.56	0.57	0.57	-	59,600
Nov 26, 2025	0.56	0.57	0.56	0.57	0.57	-	15,100
Nov 24, 2025	0.57	0.57	0.56	0.57	0.57	-	56,600
Nov 21, 2025	0.56	0.57	0.56	0.57	0.57	-	30,800
Nov 20, 2025	0.57	0.57	0.57	0.57	0.57	-0.87%	39,300