Skip to main content
PBS Berhad (KLSE:PBSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
-0.0050 (-5.00%)
At close: Apr 30, 2026

PBS Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 4, 20260.130.150.130.150.15-97,900
Feb 3, 20260.110.150.110.150.153.57%42,000
Jan 30, 20260.140.140.140.140.14-81,000
Jan 29, 20260.140.140.140.140.14-3.45%83,100
Jan 28, 20260.150.150.140.150.15-3.33%207,000
Jan 27, 20260.150.150.150.150.15-62,000
Jan 26, 20260.150.150.150.150.15-65,000
Jan 23, 20260.150.150.150.150.15-30,500
Jan 22, 20260.160.160.150.150.15-3.23%211,500
Jan 21, 20260.150.160.150.160.16-16,000
Jan 20, 20260.150.160.150.160.16-13,400
Jan 19, 20260.160.160.160.160.16-100,000
Jan 16, 20260.150.160.150.160.16-36,000
Jan 15, 20260.150.160.150.160.16-3.13%106,300
Jan 13, 20260.160.160.160.160.16-110,000
Jan 12, 20260.160.160.160.160.16-15,000
Jan 9, 20260.150.160.150.160.163.23%45,700
Jan 8, 20260.150.160.150.160.163.33%55,000
Jan 7, 20260.160.160.150.150.15-3.23%103,300
Jan 6, 20260.160.160.150.160.163.33%137,700
Jan 5, 20260.150.150.150.150.15-3.23%7,000
Jan 2, 20260.150.160.150.160.16-3.13%157,900
Dec 29, 20250.160.160.150.160.16-153,500
Dec 26, 20250.160.160.160.160.163.23%32,000
Dec 24, 20250.160.160.160.160.16-3.13%10,000
Dec 23, 20250.160.160.160.160.16-11,000
Dec 22, 20250.160.160.160.160.16-3.03%48,000
Dec 17, 20250.160.170.160.170.17-91,500
Dec 15, 20250.160.170.160.170.173.13%180,000
Dec 12, 20250.160.160.160.160.16-221,300
Dec 10, 20250.160.160.160.160.16-110,500
Dec 5, 20250.160.160.160.160.16-210,000
Dec 4, 20250.150.160.150.160.16-250,000
Dec 3, 20250.160.160.160.160.16-100,000
Dec 2, 20250.160.160.150.160.16-928,000
Dec 1, 20250.150.160.150.160.16-3.03%245,400
Nov 26, 20250.160.170.160.170.173.13%47,500
Nov 25, 20250.150.160.150.160.166.67%17,000
Nov 24, 20250.160.160.150.150.15-6.25%33,900
Nov 21, 20250.150.160.150.160.163.23%90,000
Nov 20, 20250.150.160.150.160.16-6.06%40,000
Nov 17, 20250.170.170.150.170.17-15,000
Nov 14, 20250.160.170.160.170.173.13%20,500
Nov 13, 20250.160.160.160.160.163.23%178,600
Nov 12, 20250.160.160.160.160.16-3.13%32,000
Nov 11, 20250.160.160.160.160.163.23%535,600
Nov 10, 20250.150.160.150.160.163.33%202,200
Nov 7, 20250.150.150.140.150.15-200,400
Nov 6, 20250.140.160.140.150.153.45%64,900
Nov 5, 20250.150.150.150.150.15-6.45%85,000
Nov 4, 20250.160.160.160.160.163.33%63,000
Nov 3, 20250.140.150.130.150.15-381,100
Oct 31, 20250.130.150.130.150.153.45%369,000
Oct 30, 20250.150.150.130.150.15-140,200