Skip to main content
PBA Holdings Bhd (KLSE:PBA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.900
+0.010 (0.53%)
At close: Dec 5, 2025

PBA Holdings Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20251.982.031.961.961.94-0.51%140,100
Oct 7, 20251.981.991.971.971.95-1.50%44,700
Oct 6, 20252.002.001.982.001.98-47,400
Oct 3, 20252.042.042.002.001.98-1.96%105,300
Oct 2, 20252.012.042.012.042.02-58,400
Oct 1, 20252.012.052.012.042.02-0.49%18,600
Sep 30, 20252.012.052.002.052.031.49%46,200
Sep 29, 20252.022.022.002.022.00-44,900
Sep 26, 20252.052.052.012.022.00-1.46%49,600
Sep 25, 20252.022.052.002.052.031.49%161,500
Sep 24, 20251.992.021.992.022.001.51%113,400
Sep 23, 20251.991.991.971.991.97-36,000
Sep 22, 20251.952.001.951.991.971.02%261,300
Sep 19, 20251.971.981.961.971.95-49,100
Sep 18, 20251.981.981.951.971.95-0.51%51,000
Sep 17, 20251.941.981.941.981.962.06%81,700
Sep 12, 20251.951.951.921.941.92-0.51%206,600
Sep 11, 20251.971.971.951.951.93-0.51%21,400
Sep 10, 20251.941.961.941.961.941.03%208,700
Sep 9, 20251.951.971.941.941.92-0.51%204,700
Sep 8, 20251.941.961.941.951.93-40,000
Sep 4, 20251.951.951.951.951.93-2.01%17,300
Sep 3, 20251.961.991.931.991.971.02%84,000
Sep 2, 20252.002.001.971.971.95-1.50%15,000
Aug 29, 20251.982.001.972.001.981.01%49,900
Aug 28, 20252.022.021.981.981.96-1.98%6,000
Aug 27, 20251.992.021.972.022.00-310,700
Aug 26, 20251.992.021.992.022.001.00%41,000
Aug 25, 20252.002.011.992.001.98-0.50%1,613,400
Aug 22, 20252.002.011.982.011.990.50%223,800
Aug 21, 20251.962.001.962.001.981.52%85,000
Aug 20, 20251.991.991.971.971.95-1.01%16,300
Aug 19, 20251.971.991.971.991.971.53%103,100
Aug 18, 20251.921.961.921.961.941.55%170,100
Aug 15, 20251.951.951.931.931.91-1.03%64,000
Aug 14, 20251.981.991.941.951.93-1.52%118,000
Aug 13, 20251.971.991.961.981.960.51%110,200
Aug 12, 20251.951.971.951.971.951.55%1,336,500
Aug 11, 20251.961.961.931.941.92-2.02%673,900
Aug 8, 20251.981.981.971.981.96-215,300
Aug 7, 20252.012.011.971.981.96-1.49%376,500
Aug 6, 20252.032.032.012.011.99-0.99%157,400
Aug 5, 20252.012.072.002.032.011.50%1,108,300
Aug 4, 20252.022.021.982.001.98-0.99%1,123,800
Aug 1, 20252.102.112.022.022.00-2.88%797,700
Jul 31, 20252.052.092.052.082.061.96%1,142,900
Jul 30, 20252.022.042.022.042.02-171,000
Jul 29, 20252.042.052.032.042.02-0.49%73,400
Jul 28, 20252.012.052.012.052.031.49%139,000
Jul 25, 20252.062.072.012.022.00-1.46%75,700
Jul 24, 20251.982.081.982.052.033.54%346,000
Jul 23, 20251.982.001.971.981.96-1.00%304,000
Jul 22, 20252.032.031.972.001.981.52%105,000
Jul 21, 20252.052.051.961.971.95-3.43%168,600
Jul 18, 20252.002.041.992.042.022.00%78,400
Jul 17, 20251.972.051.972.001.98-395,100
Jul 16, 20251.992.001.982.001.98-0.99%41,000
Jul 15, 20251.992.021.962.022.001.51%332,900
Jul 14, 20252.032.041.991.991.97-1.00%156,300