PBA Holdings Bhd (KLSE:PBA)
Malaysia
· Delayed Price · Currency is MYR 2.020
-0.030 (-1.46%)
At close: Sep 26, 2025
PBA Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -1.46% | 49,600 |
| Sep 25, 2025 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | 1.49% | 161,500 |
| Sep 24, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.51% | 113,400 |
| Sep 23, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 36,000 |
| Sep 22, 2025 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 1.02% | 261,300 |
| Sep 19, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | - | 49,100 |
| Sep 18, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -0.51% | 51,000 |
| Sep 17, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | 81,700 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.51% | 206,600 |
| Sep 11, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 21,400 |
| Sep 10, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | 208,700 |
| Sep 9, 2025 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | -0.51% | 204,700 |
| Sep 8, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | - | 40,000 |
| Sep 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 17,300 |
| Sep 3, 2025 | 1.96 | 1.99 | 1.93 | 1.99 | 1.99 | 1.02% | 84,000 |
| Sep 2, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 15,000 |
| Aug 29, 2025 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 49,900 |
| Aug 28, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 6,000 |
| Aug 27, 2025 | 1.99 | 2.02 | 1.97 | 2.02 | 2.02 | - | 310,700 |
| Aug 26, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 41,000 |
| Aug 25, 2025 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | -0.50% | 1,613,400 |
| Aug 22, 2025 | 2.00 | 2.01 | 1.98 | 2.01 | 2.01 | 0.50% | 223,800 |
| Aug 21, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 1.52% | 85,000 |
| Aug 20, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 16,300 |
| Aug 19, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.53% | 103,100 |
| Aug 18, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 1.55% | 170,100 |
| Aug 15, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 64,000 |
| Aug 14, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -1.52% | 118,000 |
| Aug 13, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 110,200 |
| Aug 12, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.55% | 1,336,500 |
| Aug 11, 2025 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -2.02% | 673,900 |
| Aug 8, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 215,300 |
| Aug 7, 2025 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -1.49% | 376,500 |
| Aug 6, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | 157,400 |
| Aug 5, 2025 | 2.01 | 2.07 | 2.00 | 2.03 | 2.03 | 1.50% | 1,108,300 |
| Aug 4, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 1,123,800 |
| Aug 1, 2025 | 2.10 | 2.11 | 2.02 | 2.02 | 2.02 | -2.88% | 797,700 |
| Jul 31, 2025 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | 1.96% | 1,142,900 |
| Jul 30, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | 171,000 |
| Jul 29, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | -0.49% | 73,400 |
| Jul 28, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 1.49% | 139,000 |
| Jul 25, 2025 | 2.06 | 2.07 | 2.01 | 2.02 | 2.02 | -1.46% | 75,700 |
| Jul 24, 2025 | 1.98 | 2.08 | 1.98 | 2.05 | 2.05 | 3.54% | 346,000 |
| Jul 23, 2025 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 304,000 |
| Jul 22, 2025 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | 1.52% | 105,000 |
| Jul 21, 2025 | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -3.43% | 168,600 |
| Jul 18, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 2.00% | 78,400 |
| Jul 17, 2025 | 1.97 | 2.05 | 1.97 | 2.00 | 2.00 | - | 395,100 |
| Jul 16, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | -0.99% | 41,000 |
| Jul 15, 2025 | 1.99 | 2.02 | 1.96 | 2.02 | 2.02 | 1.51% | 332,900 |