PJBumi Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.680 | 3.750 | 3.630 | 3.730 | 3.730 | 642,800 |
| 2026-07-23 | 3.680 | 3.680 | 3.600 | 3.660 | 3.660 | 1,085,400 |
| 2026-07-22 | 3.750 | 3.750 | 3.630 | 3.680 | 3.680 | 562,200 |
| 2026-07-21 | 3.740 | 3.780 | 3.510 | 3.710 | 3.710 | 913,700 |
| 2026-07-20 | 3.790 | 3.790 | 3.710 | 3.740 | 3.740 | 782,800 |
| 2026-07-17 | 3.740 | 3.790 | 3.740 | 3.770 | 3.770 | 659,400 |
| 2026-07-16 | 3.800 | 3.800 | 3.750 | 3.790 | 3.790 | 661,100 |
| 2026-07-15 | 3.750 | 3.800 | 3.700 | 3.800 | 3.800 | 1,030,300 |
| 2026-07-14 | 3.790 | 3.790 | 3.710 | 3.750 | 3.750 | 620,000 |
| 2026-07-13 | 3.800 | 3.800 | 3.720 | 3.760 | 3.760 | 1,064,800 |
| 2026-07-10 | 3.750 | 3.790 | 3.710 | 3.750 | 3.750 | 612,300 |
| 2026-07-09 | 3.750 | 3.750 | 3.700 | 3.740 | 3.740 | 791,600 |
| 2026-07-08 | 3.710 | 3.770 | 3.650 | 3.730 | 3.730 | 854,300 |
| 2026-07-07 | 3.820 | 3.820 | 3.650 | 3.700 | 3.700 | 983,600 |
| 2026-07-06 | 3.790 | 3.850 | 3.750 | 3.810 | 3.810 | 704,700 |
| 2026-07-03 | 3.700 | 3.770 | 3.700 | 3.770 | 3.770 | 786,600 |
| 2026-07-02 | 3.730 | 3.730 | 3.580 | 3.700 | 3.700 | 978,400 |
| 2026-07-01 | 3.720 | 3.730 | 3.560 | 3.730 | 3.730 | 734,300 |
| 2026-06-30 | 3.730 | 3.730 | 3.610 | 3.710 | 3.710 | 597,300 |
| 2026-06-29 | 3.770 | 3.780 | 3.660 | 3.680 | 3.680 | 677,000 |
| 2026-06-26 | 3.840 | 3.840 | 3.750 | 3.790 | 3.790 | 633,100 |
| 2026-06-25 | 3.840 | 3.870 | 3.780 | 3.850 | 3.850 | 432,800 |
| 2026-06-24 | 3.860 | 3.910 | 3.740 | 3.890 | 3.890 | 479,000 |
| 2026-06-23 | 3.860 | 3.920 | 3.730 | 3.910 | 3.910 | 526,000 |
| 2026-06-22 | 3.900 | 3.950 | 3.860 | 3.900 | 3.900 | 343,900 |
| 2026-06-19 | 3.700 | 3.900 | 3.690 | 3.900 | 3.900 | 512,900 |
| 2026-06-18 | 3.680 | 3.700 | 3.580 | 3.700 | 3.700 | 459,000 |
| 2026-06-17 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2026-06-16 | 3.710 | 3.710 | 3.660 | 3.710 | 3.710 | 463,600 |
| 2026-06-15 | 3.680 | 3.710 | 3.650 | 3.710 | 3.710 | 499,800 |
| 2026-06-12 | 3.680 | 3.700 | 3.600 | 3.690 | 3.690 | 391,000 |
| 2026-06-11 | 3.590 | 3.700 | 3.560 | 3.680 | 3.680 | 487,700 |
| 2026-06-10 | 3.510 | 3.600 | 3.450 | 3.590 | 3.590 | 439,800 |
| 2026-06-09 | 3.450 | 3.640 | 3.400 | 3.540 | 3.540 | 564,900 |
| 2026-06-08 | 3.280 | 3.490 | 3.280 | 3.430 | 3.430 | 563,700 |
| 2026-06-05 | 3.190 | 3.250 | 3.120 | 3.250 | 3.250 | 475,900 |
| 2026-06-04 | 3.290 | 3.300 | 3.130 | 3.190 | 3.190 | 626,900 |
| 2026-06-03 | 3.220 | 3.220 | 3.150 | 3.190 | 3.190 | 122,300 |
| 2026-06-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-06-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-05-29 | 3.150 | 3.300 | 3.150 | 3.240 | 3.240 | 454,600 |
| 2026-05-28 | 3.250 | 3.330 | 2.980 | 3.200 | 3.200 | 748,400 |
| 2026-05-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-05-26 | 3.290 | 3.350 | 3.210 | 3.320 | 3.320 | 392,000 |
| 2026-05-25 | 3.390 | 3.390 | 3.250 | 3.340 | 3.340 | 348,200 |
| 2026-05-22 | 3.380 | 3.400 | 3.240 | 3.360 | 3.360 | 268,600 |
| 2026-05-21 | 3.410 | 3.420 | 3.360 | 3.380 | 3.380 | 186,100 |
| 2026-05-20 | 3.380 | 3.420 | 3.360 | 3.420 | 3.420 | 128,200 |
| 2026-05-19 | 3.400 | 3.420 | 3.400 | 3.410 | 3.410 | 78,800 |
| 2026-05-18 | 3.350 | 3.490 | 3.300 | 3.390 | 3.390 | 139,700 |
| 2026-05-15 | 3.350 | 3.400 | 3.350 | 3.350 | 3.350 | 250,900 |
| 2026-05-14 | 3.330 | 3.350 | 3.250 | 3.350 | 3.350 | 188,100 |
| 2026-05-13 | 3.390 | 3.390 | 3.310 | 3.320 | 3.320 | 299,100 |
| 2026-05-12 | 3.280 | 3.400 | 3.280 | 3.390 | 3.390 | 1,592,300 |
| 2026-05-11 | 3.290 | 3.380 | 3.270 | 3.380 | 3.380 | 266,000 |
| 2026-05-08 | 3.290 | 3.300 | 3.270 | 3.280 | 3.280 | 842,600 |
| 2026-05-07 | 3.250 | 3.300 | 3.220 | 3.300 | 3.300 | 984,800 |
| 2026-05-06 | 3.290 | 3.290 | 3.220 | 3.270 | 3.270 | 139,900 |
| 2026-05-05 | 3.210 | 3.350 | 3.200 | 3.290 | 3.290 | 1,004,700 |
| 2026-05-04 | 3.280 | 3.300 | 3.240 | 3.300 | 3.300 | 1,139,300 |
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.