Skip to main content
PBA Holdings Bhd (KLSE:PBA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.850
+0.010 (0.54%)
At close: Mar 6, 2026

PBA Holdings Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.881.891.841.841.84-1.60%223,900
Mar 4, 20261.891.901.851.871.87-1.06%144,000
Mar 3, 20261.911.931.891.891.89-1.05%53,500
Mar 2, 20261.941.941.891.911.91-3.05%637,600
Feb 27, 20261.971.971.951.971.97-54,100
Feb 26, 20261.971.991.961.971.97-59,600
Feb 25, 20261.981.991.971.971.97-0.51%24,900
Feb 24, 20261.981.981.981.981.98-0.50%9,000
Feb 23, 20261.982.001.981.991.990.51%31,000
Feb 20, 20261.971.991.961.981.980.51%8,200
Feb 19, 20261.972.001.961.971.970.51%17,600
Feb 16, 20261.961.971.961.961.96-1.51%11,100
Feb 13, 20261.971.991.971.991.99-0.50%57,900
Feb 12, 20261.992.001.982.002.000.50%78,800
Feb 11, 20261.992.001.981.991.99-51,600
Feb 10, 20261.971.991.971.991.991.02%18,700
Feb 9, 20261.951.971.941.971.971.03%88,300
Feb 6, 20261.951.951.951.951.95-49,900
Feb 5, 20261.971.971.941.951.95-1.02%137,300
Feb 4, 20261.971.971.961.971.97-92,900
Feb 3, 20261.961.971.961.971.970.51%36,500
Jan 30, 20261.961.961.961.961.96-27,300
Jan 29, 20261.971.981.961.961.96-1.01%91,200
Jan 28, 20261.991.991.981.981.98-1.00%80,700
Jan 27, 20261.982.001.952.002.001.01%251,200
Jan 26, 20261.951.981.951.981.981.02%178,300
Jan 23, 20261.981.981.961.961.96-1.01%90,200
Jan 22, 20261.981.991.961.981.98-63,100
Jan 21, 20261.941.981.941.981.982.06%99,800
Jan 20, 20261.961.971.941.941.94-1.02%71,000
Jan 19, 20261.951.971.941.961.96-116,300
Jan 16, 20261.941.961.941.961.960.51%52,000
Jan 15, 20261.971.971.951.951.95-1.02%72,200
Jan 14, 20261.931.971.931.971.972.07%130,500
Jan 13, 20261.921.951.911.931.931.05%84,800
Jan 12, 20261.911.911.911.911.91-24,200
Jan 9, 20261.911.911.891.911.911.06%57,300
Jan 8, 20261.911.911.881.891.89-0.53%31,100
Jan 7, 20261.861.901.861.901.902.15%60,000
Jan 6, 20261.861.881.861.861.86-51,800
Jan 5, 20261.871.881.851.861.86-0.53%140,500
Jan 2, 20261.881.891.871.871.87-1.06%66,500
Dec 31, 20251.891.891.881.891.89-35,100
Dec 30, 20251.891.901.891.891.89-0.53%22,400
Dec 29, 20251.911.911.881.901.90-0.52%12,300
Dec 26, 20251.891.911.891.911.91-2,200
Dec 24, 20251.881.911.881.911.910.53%5,200
Dec 23, 20251.871.901.871.901.901.06%21,100
Dec 22, 20251.871.881.871.881.881.08%15,000
Dec 19, 20251.851.871.851.861.860.54%29,000
Dec 18, 20251.841.851.841.851.850.54%14,000
Dec 17, 20251.861.861.831.841.84-1.08%40,500
Dec 16, 20251.861.871.851.861.86-1.06%128,200
Dec 15, 20251.871.891.871.881.88-48,200
Dec 12, 20251.881.891.881.881.88-0.53%7,100
Dec 11, 20251.881.891.881.891.890.53%16,600
Dec 10, 20251.871.881.871.881.880.53%40,700
Dec 9, 20251.871.871.871.871.87-1.58%20,000
Dec 8, 20251.881.901.881.901.90-48,400
Dec 5, 20251.891.901.871.901.900.53%107,900
Dec 4, 20251.921.921.881.891.89-1.56%32,000
Dec 3, 20251.901.921.891.921.920.52%7,100
Dec 2, 20251.921.921.911.911.89-30,700
Dec 1, 20251.921.921.901.911.89-0.52%16,800
Nov 28, 20251.901.921.891.921.901.59%44,700
Nov 27, 20251.911.911.891.891.87-0.53%41,500
Nov 26, 20251.931.931.901.901.88-1.04%38,300
Nov 25, 20251.941.941.901.921.90-114,000
Nov 24, 20251.941.941.891.921.901.05%218,200
Nov 21, 20251.931.931.901.901.88-2.06%167,600
Nov 20, 20251.961.961.941.941.920.52%47,200
Nov 19, 20251.931.931.911.931.91-32,700
Nov 18, 20251.921.941.911.931.91-0.52%44,400
Nov 17, 20251.941.941.921.941.92-22,000
Nov 14, 20251.941.941.941.941.92-1.02%6,000
Nov 13, 20251.931.961.901.961.941.55%104,000
Nov 12, 20251.951.961.931.931.91-1.03%38,000
Nov 11, 20251.951.961.941.951.93-21,900
Nov 10, 20251.941.951.931.951.930.52%19,200
Nov 7, 20251.931.951.921.941.92-32,300
Nov 6, 20251.941.951.941.941.92-0.51%14,100
Nov 5, 20251.931.951.931.951.931.04%66,300
Nov 4, 20251.951.951.931.931.91-1.03%171,600
Nov 3, 20251.951.951.941.951.93-25,100
Oct 31, 20251.951.951.941.951.93-0.51%55,200
Oct 30, 20251.961.961.951.961.94-0.51%5,500
Oct 29, 20251.941.981.941.971.95-34,200
Oct 28, 20251.961.971.961.971.950.51%6,600
Oct 27, 20251.951.961.941.961.940.51%127,200
Oct 24, 20251.971.981.951.951.93-2.50%71,100
Oct 23, 20251.952.001.952.001.982.04%25,400
Oct 22, 20251.951.971.951.961.940.51%19,200
Oct 21, 20251.931.951.931.951.931.04%15,100
Oct 17, 20251.961.981.931.931.91-2.03%167,900
Oct 16, 20251.971.981.961.971.95-0.51%85,000
Oct 15, 20251.961.981.961.981.961.02%47,300
Oct 14, 20251.991.991.961.961.94-1.51%61,700
Oct 13, 20251.971.991.951.991.97-0.50%56,900
Oct 10, 20251.992.001.972.001.981.01%56,300
Oct 9, 20251.972.001.971.981.961.02%26,900