Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PBA Holdings Bhd. (5041) Historical Prices

MY:5041 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.931.941.931.931.93+0.52%11,2000.04
Nov 10, 20261.921.921.901.921.920.00%59,5000.19
Nov 09, 20261.921.951.901.921.920.00%00.00
Nov 06, 20261.941.951.901.921.92-1.54%154,9000.47
Nov 05, 20261.971.971.941.951.95-1.02%71,9000.22
Nov 04, 20261.971.971.931.971.97+1.03%44,0000.13
Nov 03, 20261.961.981.951.951.950.00%35,3000.11
Nov 02, 20261.971.971.951.951.95-1.02%31,3000.09
Oct 30, 20262.032.031.971.971.97-2.96%66,0000.19
Oct 29, 20262.032.032.002.032.030.00%00.00
Oct 28, 20262.002.031.992.032.030.00%11,4000.03
Oct 27, 20261.992.031.972.032.03+2.53%15,1000.04
Oct 26, 20261.951.981.951.981.98+1.54%47,0000.13
Oct 23, 20261.961.961.941.951.95-0.51%106,5000.30
Oct 22, 20261.971.971.961.961.96-0.51%9,8000.03
Oct 21, 20262.002.001.961.971.97-1.01%140,6000.39
Oct 20, 20262.082.081.991.991.99-0.50%56,2000.15
Oct 19, 20262.012.081.992.002.00-1.96%2,710,7008.40
Oct 16, 20262.022.042.012.042.040.00%8,0000.02
Oct 15, 20262.072.071.992.042.04-1.45%171,4000.52
Oct 14, 20262.072.082.072.072.07+0.49%1,099,2003.50
Oct 13, 20262.102.102.062.062.06-0.96%19,6000.06
Oct 12, 20262.082.082.082.082.080.00%502,3001.62
Oct 09, 20262.062.102.062.082.080.00%79,7000.26
Oct 08, 20262.082.092.082.082.08-0.48%53,1000.17
Oct 07, 20262.092.102.082.092.09-0.48%41,5000.13
Oct 06, 20262.072.102.072.102.10+1.45%24,7000.08
Oct 05, 20262.062.092.062.072.07-0.48%65,5000.21
Oct 02, 20262.072.082.062.082.080.00%32,4000.10
Oct 01, 20262.142.142.072.082.08-2.80%897,8002.93
Sep 30, 20262.172.172.122.142.14-0.93%576,7001.93
Sep 29, 20262.182.182.162.162.16-0.92%73,8000.25
Sep 28, 20262.202.222.182.182.18-0.91%67,8000.23
Sep 25, 20262.152.202.152.202.20+1.85%79,4000.27
Sep 24, 20262.172.182.162.162.16-0.92%105,6000.36
Sep 23, 20262.202.212.182.182.18-0.91%76,2000.26
Sep 22, 20262.222.232.192.202.20-0.90%107,7000.36
Sep 21, 20262.162.232.142.222.22+2.78%2,446,7009.51
Sep 18, 20262.172.172.142.162.16-1.37%2,201,8009.83
Sep 17, 20262.142.192.142.192.19+1.86%44,4000.20
Sep 16, 20262.152.192.152.152.150.00%00.00
Sep 15, 20262.192.192.152.152.15-1.83%63,6000.28
Sep 14, 20262.182.202.172.192.19+0.46%52,2000.23
Sep 11, 20262.272.272.182.182.18-3.96%206,5000.93
Sep 10, 20262.232.292.212.272.27+2.71%463,6002.14
Sep 09, 20262.192.222.182.212.21+1.38%205,7000.96
Sep 08, 20262.142.192.142.182.18+1.87%163,2000.76
Sep 07, 20262.142.162.142.142.140.00%2,510,00014.34
Sep 04, 20262.132.142.132.142.14-0.47%85,0000.48
Sep 03, 20262.152.152.132.152.15-0.46%89,3000.50