PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.865	0.865	0.830	0.840	0.840	436,600
2024-02-07	0.855	0.855	0.830	0.835	0.835	81,400
2024-02-06	0.865	0.865	0.830	0.855	0.855	157,800
2024-02-05	0.870	0.870	0.845	0.865	0.865	151,700
2024-02-02	0.880	0.880	0.850	0.855	0.855	48,700
2024-01-31	0.860	0.885	0.845	0.875	0.875	466,600
2024-01-30	0.870	0.870	0.850	0.850	0.850	150,700
2024-01-29	0.880	0.880	0.845	0.870	0.870	31,600
2024-01-26	0.845	0.885	0.835	0.880	0.880	836,700
2024-01-24	0.880	0.880	0.835	0.840	0.840	126,100
2024-01-23	0.870	0.880	0.820	0.880	0.880	475,000
2024-01-22	0.880	0.880	0.850	0.870	0.870	427,000
2024-01-19	0.885	0.890	0.865	0.875	0.875	654,800
2024-01-18	0.900	0.900	0.865	0.880	0.880	157,000
2024-01-17	0.900	0.900	0.875	0.885	0.885	70,000
2024-01-16	0.915	0.915	0.880	0.890	0.890	208,800
2024-01-15	0.915	0.920	0.900	0.900	0.900	190,900
2024-01-12	0.905	0.910	0.895	0.905	0.905	83,700
2024-01-11	0.905	0.915	0.900	0.900	0.900	111,200
2024-01-10	0.920	0.920	0.895	0.905	0.905	418,500
2024-01-09	0.930	0.930	0.900	0.915	0.915	928,300
2024-01-08	0.915	0.930	0.915	0.930	0.930	622,700
2024-01-05	0.910	0.915	0.890	0.905	0.905	475,400
2024-01-04	0.910	0.910	0.900	0.910	0.910	555,000
2024-01-03	0.910	0.915	0.900	0.910	0.910	346,200
2024-01-02	0.925	0.925	0.875	0.910	0.910	108,600
2023-12-29	0.915	0.915	0.905	0.915	0.915	512,100
2023-12-28	0.915	0.915	0.900	0.910	0.910	362,800
2023-12-27	0.920	0.920	0.900	0.915	0.915	99,800
2023-12-26	0.920	0.930	0.900	0.920	0.920	782,000
2023-12-22	0.925	0.930	0.905	0.920	0.920	221,900
2023-12-21	0.925	0.925	0.900	0.925	0.925	354,800
2023-12-20	0.930	0.930	0.910	0.920	0.920	104,200
2023-12-19	0.925	0.935	0.910	0.920	0.920	417,600
2023-12-18	0.935	0.940	0.905	0.925	0.925	562,600
2023-12-15	0.930	0.945	0.910	0.935	0.935	781,900
2023-12-14	0.930	0.930	0.900	0.920	0.920	261,800
2023-12-13	0.910	0.945	0.875	0.910	0.910	674,100
2023-12-12	0.915	0.915	0.885	0.910	0.910	127,000
2023-12-11	0.920	0.920	0.910	0.915	0.915	154,800
2023-12-08	0.895	0.920	0.870	0.915	0.915	371,400
2023-12-07	0.900	0.900	0.870	0.895	0.895	124,300
2023-12-06	0.910	0.910	0.875	0.880	0.880	255,000
2023-12-05	0.905	0.920	0.880	0.880	0.880	409,200
2023-12-04	0.885	0.910	0.880	0.910	0.910	650,200
2023-12-01	0.900	0.900	0.865	0.890	0.890	376,600
2023-11-30	0.890	0.930	0.880	0.885	0.885	1,348,200
2023-11-29	0.875	0.880	0.865	0.880	0.880	226,800
2023-11-28	0.880	0.890	0.860	0.865	0.865	337,600
2023-11-27	0.915	0.915	0.880	0.890	0.890	456,900
2023-11-24	0.900	0.910	0.900	0.900	0.900	224,400
2023-11-23	0.910	0.910	0.900	0.900	0.900	289,400
2023-11-22	0.910	0.930	0.910	0.910	0.910	369,300
2023-11-21	0.920	0.930	0.905	0.915	0.915	365,700
2023-11-20	0.930	0.940	0.915	0.920	0.920	468,700
2023-11-17	0.950	0.955	0.935	0.935	0.935	272,600
2023-11-16	0.960	0.980	0.930	0.950	0.950	619,500
2023-11-15	0.935	0.975	0.935	0.960	0.960	1,524,000
2023-11-14	0.930	0.945	0.900	0.930	0.930	857,000
2023-11-10	0.935	0.955	0.925	0.925	0.925	317,600

← NewerPage 12 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.