PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.280	1.280	0.905	0.905	0.905	3,830,300
2023-05-17	1.470	1.500	1.250	1.290	1.290	2,741,800
2023-05-16	1.520	1.520	1.420	1.450	1.450	600,900
2023-05-15	1.520	1.570	1.390	1.510	1.510	1,667,100
2023-05-12	1.250	1.620	1.250	1.530	1.530	2,390,900
2023-05-11	1.200	1.250	1.200	1.250	1.250	285,900
2023-05-10	1.280	1.280	1.160	1.230	1.230	956,600
2023-05-09	1.170	1.290	1.120	1.280	1.280	2,563,100
2023-05-08	1.060	1.170	1.020	1.170	1.170	775,200
2023-05-05	1.050	1.070	1.010	1.060	1.060	410,700
2023-05-03	1.050	1.090	0.995	1.050	1.050	446,700
2023-05-02	1.030	1.100	0.980	1.050	1.050	921,300
2023-04-28	0.980	1.030	0.955	1.030	1.030	1,691,100
2023-04-27	0.870	0.975	0.850	0.970	0.970	1,323,500
2023-04-26	0.860	0.930	0.850	0.875	0.875	1,574,700
2023-04-25	0.740	0.860	0.710	0.850	0.850	1,449,300
2023-04-20	0.685	0.755	0.680	0.740	0.740	759,600
2023-04-19	0.670	0.695	0.670	0.685	0.685	195,200
2023-04-18	0.680	0.690	0.670	0.685	0.685	121,200
2023-04-17	0.700	0.700	0.675	0.680	0.680	156,900
2023-04-14	0.705	0.705	0.690	0.690	0.690	218,100
2023-04-13	0.710	0.710	0.690	0.690	0.690	609,200
2023-04-12	0.715	0.720	0.700	0.710	0.710	851,300
2023-04-11	0.720	0.720	0.700	0.710	0.710	269,700
2023-04-10	0.715	0.725	0.705	0.715	0.715	66,500
2023-04-07	0.725	0.735	0.700	0.705	0.705	405,100
2023-04-06	0.760	0.770	0.720	0.725	0.725	499,300
2023-04-05	0.710	0.780	0.700	0.760	0.760	859,800
2023-04-04	0.695	0.715	0.695	0.705	0.705	322,200
2023-04-03	0.715	0.735	0.700	0.700	0.700	453,400
2023-03-31	0.700	0.720	0.665	0.715	0.715	366,900
2023-03-30	0.700	0.710	0.690	0.695	0.695	410,400
2023-03-29	0.680	0.700	0.675	0.695	0.695	96,900
2023-03-28	0.700	0.710	0.675	0.690	0.690	274,900
2023-03-27	0.705	0.730	0.695	0.700	0.700	578,500
2023-03-24	0.705	0.740	0.705	0.710	0.710	377,000
2023-03-23	0.720	0.750	0.705	0.715	0.715	566,200
2023-03-22	0.755	0.760	0.735	0.735	0.735	228,700
2023-03-21	0.795	0.800	0.740	0.740	0.740	624,900
2023-03-20	0.690	0.815	0.685	0.795	0.795	1,509,600
2023-03-17	0.665	0.720	0.665	0.680	0.680	228,700
2023-03-16	0.705	0.735	0.650	0.700	0.700	932,000
2023-03-15	0.755	0.775	0.715	0.715	0.715	267,600
2023-03-14	0.825	0.825	0.715	0.745	0.745	457,700
2023-03-13	0.780	0.830	0.740	0.825	0.825	830,700
2023-03-10	0.830	0.830	0.795	0.810	0.810	243,700
2023-03-09	0.845	0.865	0.810	0.845	0.845	334,400
2023-03-08	0.865	0.880	0.830	0.840	0.840	356,300
2023-03-07	0.870	0.885	0.820	0.865	0.865	561,500
2023-03-06	0.855	0.885	0.835	0.850	0.850	420,200
2023-03-03	0.820	0.860	0.780	0.860	0.860	708,500
2023-03-02	0.860	0.865	0.800	0.810	0.810	236,600
2023-03-01	0.860	0.865	0.800	0.855	0.855	529,100
2023-02-28	0.870	0.910	0.850	0.855	0.855	1,006,200
2023-02-27	0.840	0.875	0.810	0.870	0.870	638,200
2023-02-24	0.865	0.890	0.810	0.840	0.840	1,075,300
2023-02-23	0.905	0.915	0.855	0.865	0.865	1,002,300
2023-02-22	0.930	0.950	0.905	0.915	0.915	323,200
2023-02-21	0.930	0.990	0.880	0.940	0.940	1,968,600
2023-02-20	1.050	1.060	0.930	0.935	0.935	1,356,000

← NewerPage 15 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.