PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.785	0.785	0.775	0.780	0.780	43,600
2024-05-09	0.785	0.785	0.780	0.785	0.785	236,600
2024-05-08	0.775	0.785	0.775	0.785	0.785	69,800
2024-05-07	0.785	0.785	0.770	0.775	0.775	184,800
2024-05-06	0.785	0.790	0.785	0.785	0.785	177,200
2024-05-03	0.780	0.785	0.780	0.785	0.785	507,400
2024-05-02	0.795	0.795	0.765	0.785	0.785	154,600
2024-04-30	0.795	0.795	0.785	0.785	0.785	381,300
2024-04-29	0.755	0.795	0.755	0.790	0.790	463,300
2024-04-26	0.750	0.790	0.750	0.785	0.785	116,500
2024-04-25	0.785	0.795	0.750	0.790	0.790	554,300
2024-04-24	0.780	0.790	0.780	0.785	0.785	38,100
2024-04-23	0.795	0.795	0.775	0.790	0.790	14,100
2024-04-22	0.780	0.800	0.780	0.795	0.795	477,800
2024-04-19	0.790	0.790	0.775	0.780	0.780	30,000
2024-04-18	0.780	0.805	0.775	0.805	0.805	195,800
2024-04-16	0.780	0.795	0.780	0.790	0.790	90,400
2024-04-15	0.800	0.800	0.785	0.795	0.795	275,200
2024-04-12	0.785	0.805	0.785	0.800	0.800	264,400
2024-04-09	0.780	0.800	0.780	0.795	0.795	267,900
2024-04-08	0.780	0.805	0.780	0.790	0.790	294,400
2024-04-05	0.805	0.805	0.780	0.805	0.805	35,300
2024-04-04	0.780	0.810	0.780	0.805	0.805	184,100
2024-04-03	0.805	0.805	0.780	0.800	0.800	66,500
2024-04-02	0.815	0.815	0.805	0.805	0.805	100,100
2024-04-01	0.805	0.815	0.790	0.810	0.810	176,600
2024-03-29	0.805	0.805	0.805	0.805	0.805	64,100
2024-03-27	0.780	0.815	0.780	0.805	0.805	682,700
2024-03-26	0.785	0.815	0.785	0.785	0.785	181,600
2024-03-25	0.815	0.815	0.795	0.800	0.800	370,400
2024-03-22	0.790	0.820	0.790	0.815	0.815	558,900
2024-03-21	0.820	0.820	0.790	0.805	0.805	480,100
2024-03-20	0.820	0.820	0.785	0.815	0.815	136,400
2024-03-19	0.820	0.820	0.800	0.820	0.820	540,000
2024-03-18	0.810	0.820	0.810	0.810	0.810	324,300
2024-03-15	0.795	0.820	0.780	0.810	0.810	477,800
2024-03-14	0.770	0.820	0.770	0.795	0.795	439,900
2024-03-13	0.810	0.810	0.770	0.800	0.800	11,200
2024-03-12	0.820	0.820	0.770	0.800	0.800	528,000
2024-03-11	0.815	0.815	0.785	0.815	0.815	113,400
2024-03-08	0.780	0.830	0.780	0.815	0.815	17,600
2024-03-07	0.780	0.835	0.780	0.795	0.795	702,500
2024-03-06	0.795	0.805	0.780	0.800	0.800	69,700
2024-03-05	0.800	0.815	0.800	0.805	0.805	17,700
2024-03-04	0.810	0.815	0.800	0.815	0.815	498,800
2024-03-01	0.810	0.830	0.785	0.815	0.815	68,300
2024-02-29	0.800	0.825	0.800	0.815	0.815	367,200
2024-02-28	0.810	0.830	0.810	0.810	0.810	150,500
2024-02-27	0.815	0.840	0.810	0.820	0.820	88,700
2024-02-26	0.820	0.830	0.815	0.830	0.830	384,200
2024-02-23	0.850	0.850	0.815	0.825	0.825	76,000
2024-02-22	0.825	0.855	0.820	0.840	0.840	409,300
2024-02-21	0.805	0.830	0.805	0.825	0.825	203,700
2024-02-20	0.825	0.825	0.810	0.820	0.820	195,600
2024-02-19	0.805	0.830	0.805	0.820	0.820	728,100
2024-02-16	0.830	0.830	0.810	0.810	0.810	127,600
2024-02-15	0.850	0.850	0.820	0.830	0.830	252,900
2024-02-14	0.845	0.850	0.835	0.840	0.840	306,600
2024-02-13	0.860	0.860	0.830	0.845	0.845	149,100
2024-02-09	0.860	0.860	0.840	0.845	0.845	6,000

← NewerPage 11 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.