PBA Holdings Bhd (KLSE:PBA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.90 | 1.59% | 44,700 |
| Nov 27, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.87 | -0.53% | 41,500 |
| Nov 26, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.88 | -1.04% | 38,300 |
| Nov 25, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.90 | - | 114,000 |
| Nov 24, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 1.90 | 1.05% | 218,200 |
| Nov 21, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.88 | -2.06% | 167,600 |
| Nov 20, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.92 | 0.52% | 47,200 |
| Nov 19, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.91 | - | 32,700 |
| Nov 18, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.91 | -0.52% | 44,400 |
| Nov 17, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.92 | - | 22,000 |
| Nov 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | -1.02% | 6,000 |
| Nov 13, 2025 | 1.93 | 1.96 | 1.90 | 1.96 | 1.94 | 1.55% | 104,000 |
| Nov 12, 2025 | 1.95 | 1.96 | 1.93 | 1.93 | 1.91 | -1.03% | 38,000 |
| Nov 11, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.93 | - | 21,900 |
| Nov 10, 2025 | 1.94 | 1.95 | 1.93 | 1.95 | 1.93 | 0.52% | 19,200 |
| Nov 7, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.92 | - | 32,300 |
| Nov 6, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.92 | -0.51% | 14,100 |
| Nov 5, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.93 | 1.04% | 66,300 |
| Nov 4, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.91 | -1.03% | 171,600 |
| Nov 3, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.93 | - | 25,100 |
| Oct 31, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.93 | -0.51% | 55,200 |
| Oct 30, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | 1.94 | -0.51% | 5,500 |
| Oct 29, 2025 | 1.94 | 1.98 | 1.94 | 1.97 | 1.95 | - | 34,200 |
| Oct 28, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.95 | 0.51% | 6,600 |
| Oct 27, 2025 | 1.95 | 1.96 | 1.94 | 1.96 | 1.94 | 0.51% | 127,200 |
| Oct 24, 2025 | 1.97 | 1.98 | 1.95 | 1.95 | 1.93 | -2.50% | 71,100 |
| Oct 23, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 1.98 | 2.04% | 25,400 |
| Oct 22, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.94 | 0.51% | 19,200 |
| Oct 21, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.93 | 1.04% | 15,100 |
| Oct 17, 2025 | 1.96 | 1.98 | 1.93 | 1.93 | 1.91 | -2.03% | 167,900 |
| Oct 16, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.95 | -0.51% | 85,000 |
| Oct 15, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.96 | 1.02% | 47,300 |
| Oct 14, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.94 | -1.51% | 61,700 |
| Oct 13, 2025 | 1.97 | 1.99 | 1.95 | 1.99 | 1.97 | -0.50% | 56,900 |
| Oct 10, 2025 | 1.99 | 2.00 | 1.97 | 2.00 | 1.98 | 1.01% | 56,300 |
| Oct 9, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | 1.96 | 1.02% | 26,900 |
| Oct 8, 2025 | 1.98 | 2.03 | 1.96 | 1.96 | 1.94 | -0.51% | 140,100 |
| Oct 7, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.95 | -1.50% | 44,700 |
| Oct 6, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 1.98 | - | 47,400 |
| Oct 3, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 1.98 | -1.96% | 105,300 |
| Oct 2, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 2.02 | - | 58,400 |
| Oct 1, 2025 | 2.01 | 2.05 | 2.01 | 2.04 | 2.02 | -0.49% | 18,600 |
| Sep 30, 2025 | 2.01 | 2.05 | 2.00 | 2.05 | 2.03 | 1.49% | 46,200 |
| Sep 29, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.00 | - | 44,900 |
| Sep 26, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 2.00 | -1.46% | 49,600 |