Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PBS Bhd (5231) Historical Prices

MY:5231 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.100.120.100.120.12+20.00%1,477,9008.93
Nov 10, 20260.100.100.090.100.10+5.26%369,0002.31
Nov 09, 20260.100.100.090.100.100.00%00.00
Nov 06, 20260.090.100.090.100.100.00%191,0001.21
Nov 05, 20260.090.100.090.100.100.00%7,0000.04
Nov 04, 20260.090.100.090.100.10+11.76%440,5002.93
Nov 03, 20260.100.100.090.090.090.00%303,8002.08
Nov 02, 20260.090.090.090.090.09-15.00%181,6001.25
Oct 30, 20260.100.100.100.100.100.00%1,0000.01
Oct 29, 20260.100.100.100.100.10+11.11%35,0000.24
Oct 28, 20260.100.100.090.090.09-5.26%215,3001.52
Oct 27, 20260.100.100.100.100.100.00%5,8000.04
Oct 26, 20260.100.100.100.100.10-5.00%32,0990.22
Oct 23, 20260.100.100.090.100.100.00%00.00
Oct 22, 20260.100.100.100.100.10+5.26%1,0000.01
Oct 21, 20260.100.100.100.100.100.00%1,1000.01
Oct 20, 20260.100.100.100.100.10+5.56%414,8002.82
Oct 19, 20260.090.090.090.090.09-5.26%192,2001.33
Oct 16, 20260.100.100.100.100.100.00%25,0000.17
Oct 15, 20260.100.100.100.100.10-9.52%180,0001.27
Oct 14, 20260.100.110.100.110.110.00%1,5000.01
Oct 13, 20260.110.110.100.110.110.00%00.00
Oct 12, 20260.100.110.100.110.11-4.55%205,0001.48
Oct 09, 20260.100.110.100.110.11+4.76%6,0000.04
Oct 08, 20260.110.110.100.110.110.00%00.00
Oct 07, 20260.110.110.110.110.11+5.00%80,0000.57
Oct 06, 20260.100.100.100.100.100.00%317,2002.33
Oct 05, 20260.100.110.100.100.100.00%00.00
Oct 02, 20260.100.100.100.100.100.00%296,5002.25
Oct 01, 20260.100.100.100.100.100.00%252,8001.98
Sep 30, 20260.100.100.100.100.10-4.76%25,8000.20
Sep 29, 20260.100.110.100.110.11+5.00%569,8004.66
Sep 28, 20260.100.100.100.100.100.00%58,0000.47
Sep 25, 20260.100.100.100.100.10-4.76%9000.01
Sep 24, 20260.100.110.100.110.11+5.00%305,4002.54
Sep 23, 20260.100.110.100.100.10-4.76%59,5000.49
Sep 22, 20260.100.110.100.110.11+5.00%222,0001.89
Sep 21, 20260.100.110.100.100.10-4.76%1,190,00012.07
Sep 18, 20260.110.110.100.110.11-12.50%928,00011.06
Sep 17, 20260.120.120.110.120.120.00%00.00
Sep 16, 20260.120.120.100.120.120.00%00.00
Sep 15, 20260.110.120.100.120.12+4.35%319,0003.93
Sep 14, 20260.120.120.120.120.12-4.17%580,0008.06
Sep 11, 20260.110.120.110.120.12-4.00%42,0000.58
Sep 10, 20260.130.130.120.130.130.00%00.00
Sep 09, 20260.120.130.120.130.13+4.17%110,0001.54
Sep 08, 20260.120.120.110.120.12+1.69%529,6008.31
Sep 07, 20260.120.120.120.120.12-3.28%59,2000.94
Sep 04, 20260.120.130.120.130.12+3.39%40,7000.66
Sep 03, 20260.120.120.120.120.120.00%3,7000.06