PBA Holdings Bhd (KLSE:PBA)
Malaysia
· Delayed Price · Currency is MYR 1.840
-0.010 (-0.54%)
At close: Apr 28, 2026
PBA Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 91,000 |
| Apr 27, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 83,200 |
| Apr 24, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -0.54% | 60,400 |
| Apr 23, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 31,400 |
| Apr 22, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 28,600 |
| Apr 21, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -0.53% | 41,200 |
| Apr 20, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 31,200 |
| Apr 17, 2026 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | - | 91,900 |
| Apr 16, 2026 | 1.83 | 1.90 | 1.83 | 1.88 | 1.88 | 3.30% | 149,600 |
| Apr 15, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 0.55% | 116,300 |
| Apr 14, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | - | 129,300 |
| Apr 13, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 49,000 |
| Apr 10, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | - | 105,900 |
| Apr 9, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 131,000 |
| Apr 8, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | 0.56% | 51,600 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 17,000 |
| Apr 6, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | - | 11,000 |
| Apr 3, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 36,200 |
| Apr 2, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | - | 18,900 |
| Apr 1, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 25,200 |
| Mar 31, 2026 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 0.55% | 231,000 |
| Mar 30, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 48,600 |
| Mar 27, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 22,800 |
| Mar 26, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | - | 60,100 |
| Mar 25, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | 0.55% | 30,600 |
| Mar 24, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -1.63% | 28,400 |
| Mar 19, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 20,300 |
| Mar 18, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -1.61% | 23,800 |
| Mar 17, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | - | 39,300 |
| Mar 16, 2026 | 1.85 | 1.86 | 1.80 | 1.86 | 1.86 | -0.53% | 318,200 |
| Mar 13, 2026 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | 0.54% | 103,000 |
| Mar 12, 2026 | 1.89 | 1.89 | 1.83 | 1.86 | 1.86 | - | 118,300 |
| Mar 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | 13,000 |
| Mar 10, 2026 | 1.84 | 1.89 | 1.83 | 1.88 | 1.88 | 2.17% | 7,700 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | -0.54% | 35,600 |
| Mar 6, 2026 | 1.84 | 1.88 | 1.82 | 1.85 | 1.85 | 0.54% | 96,100 |
| Mar 5, 2026 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -1.60% | 223,900 |
| Mar 4, 2026 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | -1.06% | 144,000 |
| Mar 3, 2026 | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | -1.05% | 53,500 |
| Mar 2, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -3.05% | 637,600 |
| Feb 27, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | - | 54,100 |
| Feb 26, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | - | 59,600 |
| Feb 25, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 24,900 |
| Feb 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 9,000 |
| Feb 23, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 31,000 |
| Feb 20, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 8,200 |
| Feb 19, 2026 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | 0.51% | 17,600 |
| Feb 16, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -1.51% | 11,100 |
| Feb 13, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -0.50% | 57,900 |
| Feb 12, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 78,800 |
| Feb 11, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 51,600 |
| Feb 10, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 18,700 |
| Feb 9, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 1.03% | 88,300 |
| Feb 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 49,900 |
| Feb 5, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 137,300 |
| Feb 4, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | - | 92,900 |
| Feb 3, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 36,500 |
| Jan 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 27,300 |
| Jan 29, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 91,200 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -1.00% | 80,700 |
| Jan 27, 2026 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 251,200 |
| Jan 26, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 178,300 |
| Jan 23, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 90,200 |
| Jan 22, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | - | 63,100 |
| Jan 21, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | 99,800 |
| Jan 20, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 71,000 |
| Jan 19, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | - | 116,300 |
| Jan 16, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 52,000 |
| Jan 15, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 72,200 |
| Jan 14, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.07% | 130,500 |
| Jan 13, 2026 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | 1.05% | 84,800 |
| Jan 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 24,200 |
| Jan 9, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | 57,300 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 31,100 |
| Jan 7, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 60,000 |
| Jan 6, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 51,800 |
| Jan 5, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 140,500 |
| Jan 2, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 66,500 |
| Dec 31, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | - | 35,100 |
| Dec 30, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 22,400 |
| Dec 29, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 12,300 |
| Dec 26, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | - | 2,200 |
| Dec 24, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 5,200 |
| Dec 23, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 21,100 |
| Dec 22, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 1.08% | 15,000 |
| Dec 19, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 29,000 |
| Dec 18, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 14,000 |
| Dec 17, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 40,500 |
| Dec 16, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -1.06% | 128,200 |
| Dec 15, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | - | 48,200 |
| Dec 12, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 7,100 |
| Dec 11, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 16,600 |
| Dec 10, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 40,700 |
| Dec 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 20,000 |
| Dec 8, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 48,400 |
| Dec 5, 2025 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 107,900 |
| Dec 4, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.56% | 32,000 |
| Dec 3, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 7,100 |
| Dec 2, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.89 | - | 30,700 |
| Dec 1, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.89 | -0.52% | 16,800 |