PJBumi Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.650	0.700	0.650	0.680	0.680	6,000
2024-08-07	0.655	0.705	0.650	0.705	0.705	121,800
2024-08-06	0.690	0.690	0.690	0.690	0.690	3,000
2024-08-05	0.695	0.710	0.650	0.690	0.690	93,300
2024-08-02	0.705	0.715	0.705	0.715	0.715	80,000
2024-08-01	0.710	0.725	0.710	0.725	0.725	56,300
2024-07-31	0.690	0.710	0.690	0.710	0.710	36,100
2024-07-30	0.710	0.710	0.700	0.700	0.700	95,000
2024-07-29	0.715	0.715	0.700	0.715	0.715	6,100
2024-07-26	0.715	0.715	0.700	0.715	0.715	25,400
2024-07-25	0.710	0.740	0.710	0.720	0.720	375,200
2024-07-24	0.730	0.730	0.710	0.720	0.720	15,100
2024-07-23	0.725	0.725	0.700	0.705	0.705	38,400
2024-07-22	0.705	0.725	0.700	0.725	0.725	67,800
2024-07-19	0.710	0.710	0.705	0.705	0.705	40,200
2024-07-18	0.715	0.725	0.705	0.710	0.710	35,000
2024-07-17	0.730	0.730	0.720	0.720	0.720	19,800
2024-07-16	0.725	0.725	0.720	0.720	0.720	27,000
2024-07-15	0.715	0.755	0.700	0.720	0.720	399,800
2024-07-12	0.740	0.750	0.720	0.725	0.725	145,100
2024-07-11	0.740	0.755	0.735	0.740	0.740	392,500
2024-07-10	0.780	0.780	0.725	0.770	0.770	174,100
2024-07-09	0.780	0.780	0.750	0.780	0.780	66,400
2024-07-05	0.770	0.795	0.760	0.785	0.785	390,200
2024-07-04	0.795	0.800	0.780	0.790	0.790	84,300
2024-07-03	0.760	0.805	0.760	0.800	0.800	22,400
2024-07-02	0.790	0.820	0.780	0.810	0.810	40,000
2024-07-01	0.825	0.825	0.825	0.825	0.825	1,000
2024-06-28	0.820	0.820	0.780	0.780	0.780	109,000
2024-06-27	0.840	0.840	0.800	0.810	0.810	117,900
2024-06-26	0.780	0.850	0.780	0.835	0.835	122,800
2024-06-25	0.850	0.870	0.765	0.850	0.850	695,200
2024-06-24	0.980	0.980	0.760	0.850	0.850	1,365,100
2024-06-21	0.700	0.725	0.700	0.715	0.715	79,500
2024-06-20	0.700	0.750	0.700	0.705	0.705	23,400
2024-06-19	0.700	0.735	0.700	0.730	0.730	465,400
2024-06-18	0.740	0.740	0.700	0.735	0.735	41,600
2024-06-14	0.750	0.750	0.740	0.740	0.740	1,100
2024-06-13	0.750	0.750	0.745	0.750	0.750	391,300
2024-06-12	0.750	0.750	0.750	0.750	0.750	100
2024-06-11	0.700	0.760	0.700	0.750	0.750	23,200
2024-06-10	0.755	0.755	0.740	0.740	0.740	252,400
2024-06-07	0.750	0.750	0.740	0.750	0.750	20,200
2024-06-06	0.760	0.760	0.750	0.750	0.750	273,500
2024-06-05	0.760	0.760	0.740	0.750	0.750	6,200
2024-06-04	0.740	0.750	0.740	0.750	0.750	377,100
2024-05-31	0.740	0.740	0.705	0.740	0.740	422,800
2024-05-30	0.680	0.735	0.680	0.715	0.715	15,300
2024-05-29	0.740	0.740	0.695	0.730	0.730	377,700
2024-05-28	0.700	0.740	0.700	0.735	0.735	145,400
2024-05-27	0.740	0.740	0.710	0.735	0.735	85,600
2024-05-24	0.765	0.765	0.755	0.755	0.755	5,300
2024-05-23	0.760	0.770	0.750	0.765	0.765	176,700
2024-05-21	0.740	0.770	0.740	0.755	0.755	50,000
2024-05-20	0.750	0.775	0.750	0.750	0.750	655,400
2024-05-17	0.765	0.765	0.755	0.760	0.760	14,500
2024-05-16	0.765	0.770	0.760	0.760	0.760	326,600
2024-05-15	0.750	0.770	0.750	0.765	0.765	595,400
2024-05-14	0.765	0.780	0.765	0.770	0.770	1,900
2024-05-13	0.785	0.785	0.750	0.760	0.760	203,000

← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.