PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	0.305	0.320	0.305	0.315	0.315	151,800
2022-01-25	0.330	0.330	0.300	0.310	0.310	706,400
2022-01-24	0.340	0.345	0.330	0.335	0.335	260,900
2022-01-21	0.335	0.350	0.335	0.335	0.335	200,600
2022-01-20	0.340	0.345	0.330	0.340	0.340	185,500
2022-01-19	0.350	0.350	0.330	0.330	0.330	274,100
2022-01-17	0.330	0.350	0.320	0.350	0.350	701,600
2022-01-14	0.370	0.370	0.330	0.335	0.335	1,339,700
2022-01-13	0.405	0.410	0.370	0.370	0.370	1,485,600
2022-01-12	0.385	0.405	0.375	0.400	0.400	1,671,000
2022-01-11	0.375	0.380	0.370	0.380	0.380	608,800
2022-01-10	0.375	0.385	0.370	0.375	0.375	649,700
2022-01-07	0.370	0.375	0.360	0.375	0.375	1,182,900
2022-01-06	0.375	0.380	0.365	0.370	0.370	679,400
2022-01-05	0.390	0.390	0.365	0.375	0.375	916,600
2022-01-04	0.410	0.425	0.390	0.395	0.395	1,494,200
2022-01-03	0.405	0.415	0.400	0.405	0.405	471,000
2021-12-31	0.415	0.420	0.395	0.405	0.405	729,100
2021-12-30	0.405	0.415	0.395	0.410	0.410	298,600
2021-12-29	0.415	0.420	0.400	0.405	0.405	1,059,300
2021-12-28	0.400	0.420	0.400	0.420	0.420	1,694,800
2021-12-27	0.390	0.400	0.380	0.395	0.395	760,600
2021-12-24	0.370	0.395	0.370	0.385	0.385	1,228,400
2021-12-23	0.375	0.390	0.365	0.370	0.370	106,500
2021-12-22	0.355	0.380	0.355	0.375	0.375	246,900
2021-12-21	0.380	0.380	0.360	0.360	0.360	243,000
2021-12-20	0.385	0.390	0.375	0.380	0.380	364,300
2021-12-17	0.380	0.395	0.365	0.390	0.390	1,502,300
2021-12-16	0.370	0.385	0.360	0.370	0.370	771,600
2021-12-15	0.350	0.370	0.335	0.370	0.370	2,424,500
2021-12-14	0.365	0.365	0.330	0.350	0.350	1,352,400
2021-12-13	0.370	0.380	0.340	0.365	0.365	948,100
2021-12-10	0.390	0.415	0.370	0.370	0.370	3,545,400
2021-12-09	0.390	0.395	0.380	0.385	0.385	485,500
2021-12-08	0.385	0.390	0.380	0.390	0.390	836,700
2021-12-07	0.385	0.390	0.360	0.370	0.370	556,600
2021-12-06	0.365	0.390	0.350	0.380	0.380	813,300
2021-12-02	0.355	0.365	0.355	0.355	0.355	603,100
2021-12-01	0.355	0.355	0.335	0.345	0.345	256,900
2021-11-30	0.330	0.360	0.315	0.340	0.340	539,000
2021-11-29	0.350	0.360	0.325	0.340	0.340	746,300
2021-11-26	0.360	0.380	0.350	0.355	0.355	680,900
2021-11-25	0.390	0.390	0.355	0.360	0.360	816,000
2021-11-24	0.400	0.400	0.390	0.390	0.390	652,200
2021-11-23	0.405	0.415	0.395	0.400	0.400	387,200
2021-11-22	0.415	0.420	0.390	0.410	0.410	943,500
2021-11-19	0.410	0.425	0.395	0.415	0.415	1,369,800
2021-11-18	0.395	0.410	0.385	0.405	0.405	1,362,600
2021-11-17	0.440	0.460	0.395	0.395	0.395	3,874,500
2021-11-16	0.400	0.455	0.390	0.430	0.430	3,887,400
2021-11-15	0.375	0.410	0.375	0.400	0.400	4,150,800
2021-11-12	0.360	0.380	0.355	0.370	0.370	536,400
2021-11-11	0.370	0.390	0.370	0.370	0.370	1,481,900
2021-11-10	0.350	0.370	0.345	0.365	0.365	771,200
2021-11-09	0.360	0.370	0.345	0.355	0.355	1,011,700
2021-11-08	0.345	0.365	0.335	0.360	0.360	1,101,400
2021-11-05	0.310	0.345	0.310	0.335	0.335	985,100
2021-11-03	0.325	0.325	0.305	0.310	0.310	417,600
2021-11-02	0.340	0.340	0.315	0.330	0.330	546,600
2021-11-01	0.355	0.355	0.340	0.340	0.340	764,100

← NewerPage 20 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.