PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.970	0.980	0.940	0.940	0.940	418,500
2023-11-08	0.965	0.990	0.960	0.970	0.970	2,019,500
2023-11-07	0.925	0.965	0.920	0.955	0.955	1,338,400
2023-11-06	0.935	0.945	0.920	0.920	0.920	689,000
2023-11-03	0.955	0.955	0.925	0.940	0.940	446,700
2023-11-02	0.950	0.960	0.940	0.950	0.950	178,600
2023-11-01	0.980	1.020	0.940	0.950	0.950	2,695,800
2023-10-31	0.895	0.955	0.895	0.955	0.955	975,400
2023-10-30	0.900	0.915	0.890	0.900	0.900	182,800
2023-10-27	0.900	0.930	0.890	0.905	0.905	544,900
2023-10-26	0.890	0.925	0.885	0.905	0.905	512,300
2023-10-25	0.915	0.920	0.890	0.910	0.910	286,800
2023-10-24	0.900	0.915	0.885	0.910	0.910	476,100
2023-10-23	0.905	0.910	0.880	0.880	0.880	459,800
2023-10-20	0.920	0.920	0.905	0.905	0.905	226,600
2023-10-19	0.950	0.950	0.910	0.920	0.920	737,700
2023-10-18	0.910	0.960	0.900	0.955	0.955	1,347,300
2023-10-17	0.900	0.910	0.895	0.895	0.895	259,200
2023-10-16	0.915	0.930	0.895	0.895	0.895	308,600
2023-10-13	0.920	0.950	0.920	0.925	0.925	609,200
2023-10-12	0.920	0.935	0.915	0.915	0.915	499,300
2023-10-11	0.935	0.955	0.925	0.925	0.925	604,500
2023-10-10	0.940	0.950	0.925	0.935	0.935	375,200
2023-10-09	0.955	0.975	0.925	0.925	0.925	723,200
2023-10-06	0.910	0.965	0.910	0.950	0.950	817,900
2023-10-05	0.930	0.945	0.910	0.915	0.915	432,000
2023-10-04	0.955	0.965	0.920	0.925	0.925	1,075,800
2023-10-03	0.975	0.990	0.960	0.965	0.965	568,200
2023-10-02	1.020	1.040	0.970	0.980	0.980	614,600
2023-09-29	1.050	1.080	1.020	1.030	1.030	1,765,700
2023-09-27	0.975	1.030	0.975	1.020	1.020	2,113,400
2023-09-26	0.970	0.990	0.970	0.975	0.975	675,800
2023-09-25	0.990	1.010	0.970	0.970	0.970	358,500
2023-09-22	1.020	1.020	0.975	0.990	0.990	842,800
2023-09-21	1.010	1.030	0.985	1.000	1.000	1,105,200
2023-09-20	1.010	1.020	0.965	1.010	1.010	1,757,200
2023-09-19	0.965	1.030	0.960	1.010	1.010	5,363,200
2023-09-18	0.895	0.960	0.885	0.955	0.955	2,122,400
2023-09-15	0.850	0.900	0.850	0.880	0.880	696,700
2023-09-14	0.855	0.880	0.850	0.850	0.850	336,300
2023-09-13	0.830	0.880	0.830	0.850	0.850	1,091,800
2023-09-12	0.840	0.855	0.835	0.835	0.835	420,400
2023-09-11	0.870	0.880	0.850	0.850	0.850	327,400
2023-09-08	0.885	0.895	0.865	0.880	0.880	704,400
2023-09-07	0.890	0.910	0.885	0.885	0.885	237,800
2023-09-06	0.880	0.910	0.880	0.885	0.885	366,100
2023-09-05	0.895	0.915	0.880	0.880	0.880	859,500
2023-09-04	0.910	0.915	0.890	0.890	0.890	659,100
2023-09-01	0.905	0.930	0.905	0.910	0.910	476,100
2023-08-30	0.950	0.995	0.935	0.935	0.935	3,679,400
2023-08-29	0.875	0.950	0.875	0.935	0.935	3,069,100
2023-08-28	0.865	0.900	0.865	0.865	0.865	827,400
2023-08-25	0.885	0.890	0.855	0.865	0.865	845,900
2023-08-24	0.895	0.905	0.880	0.880	0.880	686,700
2023-08-23	0.900	0.915	0.895	0.895	0.895	648,600
2023-08-22	0.910	0.930	0.900	0.900	0.900	1,004,800
2023-08-21	0.925	0.955	0.915	0.920	0.920	930,300
2023-08-18	0.885	0.950	0.885	0.925	0.925	1,529,200
2023-08-17	0.955	0.955	0.880	0.900	0.900	1,200,300
2023-08-16	0.950	0.970	0.945	0.955	0.955	891,700

← NewerPage 13 of 21 · 1,210 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.