PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.970	0.975	0.935	0.940	0.940	1,392,400
2023-08-14	0.985	0.995	0.955	0.955	0.955	1,290,500
2023-08-11	1.010	1.010	0.975	0.985	0.985	1,272,900
2023-08-10	1.040	1.050	0.985	0.990	0.990	3,722,100
2023-08-09	0.965	1.020	0.960	1.000	1.000	6,249,000
2023-08-08	0.945	0.970	0.945	0.950	0.950	1,190,900
2023-08-07	0.960	0.980	0.945	0.955	0.955	2,108,700
2023-08-04	0.965	0.990	0.950	0.960	0.960	1,235,700
2023-08-03	0.985	0.995	0.955	0.960	0.960	2,016,100
2023-08-02	0.995	1.010	0.965	0.995	0.995	2,291,900
2023-08-01	1.030	1.030	0.980	0.985	0.985	1,352,700
2023-07-31	1.050	1.060	0.985	1.010	1.010	1,416,800
2023-07-28	0.995	1.120	0.995	1.050	1.050	6,775,900
2023-07-27	0.945	1.020	0.945	0.970	0.970	2,749,100
2023-07-26	1.030	1.050	0.945	0.945	0.945	1,783,400
2023-07-25	0.970	1.050	0.940	1.030	1.030	2,398,800
2023-07-24	1.100	1.130	0.940	0.970	0.970	3,433,900
2023-07-21	1.200	1.200	1.090	1.100	1.100	2,095,500
2023-07-20	1.210	1.250	1.180	1.200	1.200	1,687,900
2023-07-18	1.190	1.280	1.170	1.200	1.200	4,164,500
2023-07-17	1.200	1.210	1.130	1.180	1.180	1,776,700
2023-07-14	1.170	1.250	1.150	1.200	1.200	3,997,100
2023-07-13	1.090	1.290	1.030	1.140	1.140	18,651,199
2023-07-12	0.910	1.180	0.880	1.110	1.110	23,865,500
2023-07-11	0.840	0.920	0.840	0.880	0.880	3,363,700
2023-07-10	0.890	0.900	0.850	0.850	0.850	1,455,300
2023-07-07	0.900	0.915	0.885	0.890	0.890	1,336,600
2023-07-06	0.880	0.925	0.880	0.895	0.895	4,376,900
2023-07-05	0.920	0.920	0.850	0.870	0.870	3,907,800
2023-07-04	0.835	0.920	0.810	0.920	0.920	6,137,500
2023-07-03	0.880	0.885	0.825	0.835	0.835	2,803,500
2023-06-30	0.890	0.905	0.870	0.880	0.880	973,400
2023-06-28	0.925	0.935	0.890	0.890	0.890	2,818,300
2023-06-27	0.890	0.965	0.890	0.905	0.905	9,873,700
2023-06-26	0.835	0.895	0.780	0.880	0.880	3,749,300
2023-06-23	0.895	0.895	0.820	0.825	0.825	3,551,400
2023-06-22	0.885	0.905	0.865	0.885	0.885	1,103,100
2023-06-21	0.885	0.950	0.860	0.905	0.905	4,473,800
2023-06-20	0.980	1.000	0.885	0.900	0.900	14,856,600
2023-06-19	0.725	0.930	0.700	0.930	0.930	14,760,600
2023-06-16	0.775	0.785	0.690	0.725	0.725	3,268,900
2023-06-15	0.890	0.890	0.765	0.780	0.780	3,776,100
2023-06-14	0.955	0.975	0.860	0.890	0.890	3,581,500
2023-06-13	0.925	1.010	0.905	0.925	0.925	16,599,600
2023-06-12	0.765	0.965	0.765	0.905	0.905	29,049,699
2023-06-09	0.580	0.780	0.580	0.720	0.720	7,377,800
2023-06-08	0.570	0.585	0.560	0.585	0.585	831,500
2023-06-07	0.600	0.610	0.530	0.565	0.565	1,277,900
2023-06-06	0.605	0.620	0.595	0.595	0.595	668,000
2023-06-02	0.615	0.630	0.600	0.600	0.600	1,320,400
2023-06-01	0.610	0.620	0.590	0.595	0.595	1,076,600
2023-05-31	0.615	0.630	0.600	0.610	0.610	779,300
2023-05-30	0.625	0.640	0.610	0.620	0.620	975,900
2023-05-29	0.640	0.675	0.630	0.630	0.630	1,697,800
2023-05-26	0.600	0.655	0.590	0.640	0.640	1,411,300
2023-05-25	0.660	0.685	0.600	0.615	0.615	2,416,200
2023-05-24	0.700	0.710	0.670	0.670	0.670	1,814,100
2023-05-23	0.705	0.730	0.670	0.690	0.690	2,242,700
2023-05-22	0.700	0.780	0.685	0.700	0.700	6,638,000
2023-05-19	0.850	0.900	0.660	0.710	0.710	7,682,200

← NewerPage 14 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.