PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.050	1.060	0.930	0.935	0.935	1,356,000
2023-02-17	1.080	1.080	1.040	1.050	1.050	345,600
2023-02-16	1.070	1.130	1.040	1.080	1.080	654,400
2023-02-15	1.080	1.080	1.040	1.070	1.070	239,200
2023-02-14	1.080	1.100	1.040	1.070	1.070	527,500
2023-02-13	1.140	1.180	1.070	1.080	1.080	531,300
2023-02-10	1.070	1.160	1.070	1.140	1.140	1,443,600
2023-02-09	1.040	1.080	1.040	1.070	1.070	440,600
2023-02-08	1.080	1.120	1.020	1.040	1.040	609,500
2023-02-07	1.150	1.150	1.050	1.080	1.080	1,292,000
2023-02-03	1.150	1.210	1.110	1.170	1.170	1,159,500
2023-02-02	1.180	1.190	1.110	1.150	1.150	795,300
2023-01-31	1.060	1.190	1.030	1.180	1.180	2,868,800
2023-01-30	1.000	1.080	1.000	1.060	1.060	1,966,200
2023-01-27	0.910	1.020	0.905	1.000	1.000	4,063,600
2023-01-26	0.905	0.925	0.895	0.900	0.900	505,700
2023-01-25	0.870	0.935	0.865	0.905	0.905	2,001,300
2023-01-20	0.915	0.915	0.870	0.870	0.870	1,326,900
2023-01-19	0.890	0.930	0.875	0.905	0.905	589,700
2023-01-18	0.925	0.925	0.840	0.900	0.900	989,800
2023-01-17	0.950	0.970	0.915	0.925	0.925	751,900
2023-01-16	1.010	1.020	0.950	0.975	0.975	445,800
2023-01-13	1.020	1.030	0.995	1.010	1.010	332,900
2023-01-12	1.020	1.040	1.000	1.000	1.000	1,088,600
2023-01-11	0.990	1.040	0.960	1.000	1.000	1,258,400
2023-01-10	1.010	1.030	0.950	0.990	0.990	1,295,700
2023-01-09	1.020	1.040	1.000	1.030	1.030	809,500
2023-01-06	1.030	1.060	1.000	1.020	1.020	1,711,900
2023-01-05	1.010	1.080	0.985	1.030	1.030	2,481,200
2023-01-04	0.930	0.980	0.900	0.980	0.980	772,900
2023-01-03	0.910	0.935	0.880	0.930	0.930	671,600
2022-12-30	0.945	0.945	0.900	0.900	0.900	1,155,600
2022-12-29	0.925	0.955	0.900	0.935	0.935	982,900
2022-12-28	0.955	0.985	0.920	0.925	0.925	1,206,300
2022-12-27	0.930	0.955	0.850	0.955	0.955	2,354,100
2022-12-23	0.970	1.020	0.910	0.930	0.930	2,775,600
2022-12-22	0.810	0.995	0.795	0.965	0.965	3,964,500
2022-12-21	0.780	0.810	0.780	0.810	0.810	874,100
2022-12-20	0.810	0.810	0.755	0.775	0.775	364,200
2022-12-19	0.785	0.815	0.775	0.805	0.805	1,047,600
2022-12-16	0.665	0.790	0.665	0.780	0.780	3,084,700
2022-12-15	0.705	0.705	0.670	0.670	0.670	149,900
2022-12-14	0.675	0.705	0.665	0.705	0.705	914,000
2022-12-13	0.715	0.715	0.660	0.680	0.680	492,700
2022-12-12	0.700	0.720	0.675	0.715	0.715	1,005,800
2022-12-09	0.710	0.725	0.700	0.700	0.700	191,700
2022-12-08	0.710	0.750	0.680	0.710	0.710	2,245,700
2022-12-07	0.660	0.705	0.650	0.705	0.705	792,700
2022-12-06	0.720	0.720	0.670	0.670	0.670	863,300
2022-12-05	0.690	0.720	0.680	0.720	0.720	1,834,400
2022-12-02	0.670	0.690	0.650	0.690	0.690	562,600
2022-12-01	0.685	0.690	0.660	0.660	0.660	278,100
2022-11-30	0.700	0.700	0.665	0.675	0.675	805,300
2022-11-29	0.660	0.700	0.655	0.695	0.695	1,393,700
2022-11-25	0.650	0.665	0.625	0.660	0.660	1,758,100
2022-11-24	0.650	0.680	0.645	0.650	0.650	1,009,500
2022-11-23	0.580	0.660	0.575	0.645	0.645	3,359,100
2022-11-22	0.570	0.595	0.550	0.570	0.570	380,300
2022-11-21	0.550	0.590	0.540	0.570	0.570	201,800
2022-11-17	0.580	0.595	0.560	0.570	0.570	2,190,300

← NewerPage 16 of 21 · 1,208 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.