PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.565	0.585	0.535	0.580	0.580	1,138,600
2022-11-15	0.550	0.575	0.525	0.560	0.560	1,477,600
2022-11-14	0.585	0.585	0.550	0.555	0.555	386,600
2022-11-11	0.610	0.610	0.585	0.590	0.590	458,600
2022-11-10	0.570	0.610	0.565	0.600	0.600	2,312,900
2022-11-09	0.580	0.580	0.555	0.570	0.570	680,000
2022-11-08	0.560	0.580	0.545	0.575	0.575	867,800
2022-11-07	0.590	0.615	0.550	0.560	0.560	2,201,200
2022-11-04	0.585	0.615	0.575	0.585	0.585	915,700
2022-11-03	0.615	0.620	0.585	0.585	0.585	706,300
2022-11-02	0.585	0.625	0.580	0.615	0.615	2,907,900
2022-11-01	0.570	0.585	0.510	0.585	0.585	2,492,100
2022-10-31	0.575	0.595	0.570	0.570	0.570	277,700
2022-10-28	0.580	0.590	0.565	0.575	0.575	160,000
2022-10-27	0.575	0.595	0.545	0.585	0.585	1,308,500
2022-10-26	0.585	0.600	0.570	0.590	0.590	1,103,800
2022-10-25	0.550	0.600	0.525	0.590	0.590	2,335,200
2022-10-21	0.495	0.575	0.480	0.540	0.540	3,403,300
2022-10-20	0.515	0.515	0.495	0.510	0.510	528,900
2022-10-19	0.495	0.525	0.490	0.515	0.515	2,319,100
2022-10-18	0.470	0.510	0.460	0.500	0.500	4,748,100
2022-10-17	0.470	0.480	0.455	0.465	0.465	1,676,200
2022-10-14	0.420	0.485	0.420	0.470	0.470	5,033,600
2022-10-13	0.440	0.450	0.410	0.420	0.420	1,191,700
2022-10-12	0.440	0.440	0.420	0.435	0.435	314,700
2022-10-11	0.445	0.460	0.425	0.425	0.425	1,292,700
2022-10-07	0.420	0.455	0.405	0.450	0.450	2,250,200
2022-10-06	0.420	0.425	0.405	0.420	0.420	486,000
2022-10-05	0.380	0.425	0.380	0.415	0.415	3,239,000
2022-10-04	0.390	0.390	0.380	0.380	0.380	54,900
2022-10-03	0.345	0.380	0.340	0.380	0.380	643,700
2022-09-30	0.350	0.350	0.350	0.350	0.350	139,000
2022-09-29	0.390	0.390	0.355	0.370	0.370	94,800
2022-09-28	0.390	0.390	0.380	0.385	0.385	134,000
2022-09-27	0.380	0.390	0.375	0.380	0.380	62,700
2022-09-26	0.385	0.395	0.380	0.380	0.380	183,000
2022-09-23	0.350	0.405	0.350	0.380	0.380	3,061,200
2022-09-22	0.345	0.380	0.340	0.380	0.380	368,400
2022-09-21	0.365	0.365	0.345	0.350	0.350	295,400
2022-09-20	0.375	0.375	0.350	0.360	0.360	109,200
2022-09-19	0.365	0.395	0.350	0.370	0.370	492,300
2022-09-15	0.345	0.370	0.345	0.355	0.355	281,600
2022-09-14	0.370	0.370	0.345	0.355	0.355	324,500
2022-09-13	0.335	0.380	0.335	0.375	0.375	456,300
2022-09-12	0.350	0.355	0.325	0.345	0.345	141,100
2022-09-09	0.380	0.380	0.330	0.345	0.345	231,000
2022-09-08	0.370	0.385	0.360	0.370	0.370	103,000
2022-09-07	0.400	0.405	0.360	0.385	0.385	321,200
2022-09-06	0.380	0.395	0.370	0.390	0.390	932,700
2022-09-05	0.395	0.395	0.365	0.385	0.385	120,500
2022-09-02	0.385	0.405	0.385	0.385	0.385	388,100
2022-09-01	0.350	0.410	0.350	0.385	0.385	2,002,400
2022-08-30	0.375	0.380	0.345	0.350	0.350	393,100
2022-08-29	0.350	0.380	0.345	0.370	0.370	368,100
2022-08-26	0.345	0.360	0.340	0.360	0.360	125,300
2022-08-25	0.345	0.400	0.345	0.360	0.360	3,550,600
2022-08-24	0.330	0.355	0.325	0.335	0.335	87,900
2022-08-23	0.340	0.345	0.340	0.340	0.340	83,000
2022-08-22	0.355	0.375	0.340	0.370	0.370	61,000
2022-08-19	0.350	0.400	0.350	0.360	0.360	479,400

← NewerPage 17 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.