PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.315	0.330	0.310	0.325	0.325	66,200
2022-04-26	0.310	0.330	0.310	0.315	0.315	163,200
2022-04-25	0.310	0.310	0.300	0.300	0.300	96,600
2022-04-22	0.315	0.315	0.315	0.315	0.315	20,000
2022-04-21	0.320	0.325	0.315	0.320	0.320	65,800
2022-04-20	0.320	0.320	0.310	0.315	0.315	107,000
2022-04-15	0.330	0.340	0.310	0.325	0.325	176,300
2022-04-14	0.325	0.330	0.315	0.330	0.330	66,000
2022-04-13	0.335	0.335	0.320	0.325	0.325	21,700
2022-04-12	0.300	0.340	0.300	0.320	0.320	269,200
2022-04-11	0.320	0.335	0.305	0.310	0.310	79,600
2022-04-08	0.335	0.340	0.325	0.335	0.335	133,000
2022-04-07	0.325	0.345	0.320	0.335	0.335	590,100
2022-04-06	0.290	0.330	0.290	0.325	0.325	1,050,000
2022-04-05	0.285	0.300	0.285	0.300	0.300	125,200
2022-04-04	0.280	0.285	0.280	0.285	0.285	19,900
2022-04-01	0.275	0.295	0.275	0.280	0.280	91,100
2022-03-31	0.285	0.285	0.285	0.285	0.285	20,000
2022-03-30	0.270	0.300	0.270	0.290	0.290	99,300
2022-03-29	0.270	0.270	0.270	0.270	0.270	1,900
2022-03-28	0.275	0.280	0.270	0.280	0.280	25,200
2022-03-25	0.275	0.280	0.275	0.280	0.280	49,000
2022-03-24	0.275	0.280	0.270	0.275	0.275	100,000
2022-03-23	0.270	0.290	0.270	0.280	0.280	66,000
2022-03-22	0.275	0.275	0.275	0.275	0.275	5,000
2022-03-21	0.270	0.275	0.270	0.275	0.275	50,100
2022-03-18	0.270	0.285	0.265	0.265	0.265	50,500
2022-03-17	0.280	0.300	0.265	0.275	0.275	118,600
2022-03-16	0.270	0.300	0.260	0.260	0.260	40,000
2022-03-15	0.260	0.260	0.260	0.260	0.260	10,200
2022-03-14	0.265	0.275	0.265	0.270	0.270	13,500
2022-03-11	0.260	0.260	0.255	0.260	0.260	20,000
2022-03-10	0.260	0.270	0.260	0.265	0.265	95,100
2022-03-09	0.250	0.260	0.250	0.255	0.255	57,900
2022-03-08	0.260	0.260	0.240	0.260	0.260	292,100
2022-03-07	0.280	0.280	0.265	0.270	0.270	285,000
2022-03-04	0.295	0.295	0.275	0.290	0.290	132,000
2022-03-02	0.290	0.300	0.285	0.300	0.300	140,700
2022-03-01	0.295	0.310	0.295	0.305	0.305	48,500
2022-02-28	0.290	0.290	0.290	0.290	0.290	40,900
2022-02-25	0.295	0.295	0.295	0.295	0.295	39,000
2022-02-24	0.310	0.315	0.290	0.295	0.295	490,600
2022-02-23	0.310	0.320	0.305	0.320	0.320	100,000
2022-02-22	0.310	0.320	0.305	0.310	0.310	105,100
2022-02-21	0.310	0.320	0.310	0.320	0.320	90,100
2022-02-18	0.315	0.315	0.310	0.315	0.315	47,700
2022-02-17	0.305	0.315	0.305	0.315	0.315	87,300
2022-02-16	0.315	0.315	0.305	0.305	0.305	270,900
2022-02-15	0.320	0.320	0.315	0.320	0.320	197,500
2022-02-14	0.330	0.330	0.320	0.320	0.320	137,600
2022-02-11	0.320	0.335	0.320	0.325	0.325	243,700
2022-02-10	0.325	0.325	0.320	0.325	0.325	76,000
2022-02-09	0.330	0.330	0.325	0.330	0.330	34,300
2022-02-08	0.325	0.335	0.325	0.335	0.335	200,200
2022-02-07	0.320	0.330	0.320	0.320	0.320	189,800
2022-02-04	0.330	0.330	0.325	0.330	0.330	106,200
2022-02-03	0.325	0.335	0.325	0.330	0.330	121,600
2022-01-31	0.320	0.325	0.315	0.325	0.325	66,200
2022-01-28	0.320	0.325	0.310	0.315	0.315	73,300
2022-01-27	0.305	0.320	0.305	0.320	0.320	171,800

← NewerPage 19 of 21 · 1,211 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.