PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	3.300	3.300	3.300	3.300	3.300	0
2026-04-30	3.240	3.300	3.220	3.300	3.300	154,300
2026-04-29	3.140	3.350	3.130	3.280	3.280	980,300
2026-04-28	3.180	3.250	2.970	3.200	3.200	1,222,700
2026-04-27	3.120	3.280	3.100	3.180	3.180	256,600
2026-04-24	3.040	3.100	3.040	3.100	3.100	930,600
2026-04-23	3.000	3.040	2.940	3.040	3.040	1,264,000
2026-04-22	2.990	3.020	2.990	3.000	3.000	269,900
2026-04-21	2.920	3.000	2.870	3.000	3.000	417,700
2026-04-20	2.910	2.950	2.890	2.950	2.950	401,800
2026-04-17	2.910	2.960	2.910	2.960	2.960	128,400
2026-04-16	2.960	2.970	2.950	2.950	2.950	225,000
2026-04-15	2.980	2.980	2.940	2.980	2.980	220,600
2026-04-14	2.980	2.980	2.930	2.980	2.980	646,300
2026-04-13	2.930	2.980	2.930	2.980	2.980	466,200
2026-04-10	2.930	2.930	2.900	2.930	2.930	243,300
2026-04-09	2.890	2.920	2.830	2.910	2.910	653,100
2026-04-08	2.880	2.900	2.680	2.890	2.890	564,900
2026-04-07	2.890	2.950	2.860	2.880	2.880	230,500
2026-04-06	2.980	2.980	2.830	2.930	2.930	953,200
2026-04-03	2.800	2.980	2.800	2.980	2.980	564,000
2026-04-02	2.750	2.790	2.710	2.790	2.790	624,700
2026-04-01	2.740	2.750	2.670	2.750	2.750	560,900
2026-03-31	2.620	2.790	2.410	2.750	2.750	339,400
2026-03-30	2.680	2.680	2.550	2.630	2.630	526,700
2026-03-27	2.680	2.700	2.640	2.680	2.680	409,000
2026-03-26	2.660	2.700	2.660	2.700	2.700	179,500
2026-03-25	2.630	2.690	2.630	2.670	2.670	403,000
2026-03-24	2.550	2.660	2.550	2.660	2.660	462,700
2026-03-20	2.600	2.600	2.600	2.600	2.600	0
2026-03-19	2.550	2.600	2.530	2.600	2.600	187,700
2026-03-18	2.590	2.590	2.500	2.590	2.590	388,700
2026-03-17	2.540	2.580	2.470	2.570	2.570	423,200
2026-03-16	2.530	2.540	2.510	2.540	2.540	242,200
2026-03-13	2.420	2.530	2.360	2.530	2.530	480,800
2026-03-12	2.530	2.530	2.400	2.480	2.480	790,800
2026-03-11	2.580	2.580	2.450	2.530	2.530	476,100
2026-03-10	2.370	2.600	2.340	2.500	2.500	645,200
2026-03-09	2.260	2.370	2.210	2.370	2.370	512,600
2026-03-06	2.200	2.300	2.180	2.270	2.270	905,300
2026-03-05	2.100	2.230	2.080	2.170	2.170	1,332,100
2026-03-04	2.060	2.100	2.010	2.100	2.100	398,500
2026-03-03	2.010	2.070	1.880	2.060	2.060	513,500
2026-03-02	2.040	2.100	1.920	2.040	2.040	741,400
2026-02-27	2.060	2.080	2.000	2.060	2.060	511,400
2026-02-26	2.080	2.110	2.060	2.080	2.080	450,800
2026-02-25	2.060	2.120	2.050	2.100	2.100	658,200
2026-02-24	2.090	2.100	2.080	2.090	2.090	355,300
2026-02-23	2.060	2.100	2.040	2.090	2.090	337,800
2026-02-20	2.110	2.110	1.850	2.060	2.060	293,600
2026-02-19	1.990	2.130	1.970	2.110	2.110	839,600
2026-02-16	1.950	2.000	1.930	1.990	1.990	436,800
2026-02-13	1.830	1.980	1.830	1.950	1.950	498,900
2026-02-12	1.890	1.910	1.870	1.900	1.900	263,500
2026-02-11	1.930	1.930	1.850	1.900	1.900	329,000
2026-02-10	1.920	1.930	1.880	1.930	1.930	515,800
2026-02-09	1.870	1.930	1.780	1.930	1.930	285,700
2026-02-06	1.880	1.930	1.820	1.870	1.870	664,200
2026-02-05	1.870	1.940	1.820	1.870	1.870	772,900
2026-02-04	1.760	1.890	1.720	1.870	1.870	1,109,000

← NewerPage 3 of 21 · 1,207 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.