PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.760	1.890	1.720	1.870	1.870	1,109,000
2026-02-03	1.670	1.760	1.670	1.760	1.760	1,238,400
2026-01-30	1.740	1.740	1.670	1.720	1.720	753,100
2026-01-29	1.730	1.740	1.700	1.730	1.730	1,101,100
2026-01-28	1.640	1.720	1.640	1.720	1.720	553,700
2026-01-27	1.680	1.740	1.660	1.660	1.660	603,600
2026-01-26	1.660	1.700	1.610	1.680	1.680	751,500
2026-01-23	1.660	1.680	1.610	1.660	1.660	251,500
2026-01-22	1.610	1.670	1.540	1.660	1.660	818,400
2026-01-21	1.610	1.650	1.600	1.650	1.650	420,800
2026-01-20	1.540	1.650	1.540	1.640	1.640	308,800
2026-01-19	1.620	1.620	1.620	1.620	1.620	619,500
2026-01-16	1.600	1.630	1.580	1.620	1.620	408,200
2026-01-15	1.650	1.650	1.610	1.640	1.640	389,400
2026-01-14	1.670	1.670	1.550	1.660	1.660	595,000
2026-01-13	1.630	1.690	1.570	1.670	1.670	820,600
2026-01-12	1.520	1.610	1.480	1.610	1.610	605,100
2026-01-09	1.530	1.540	1.510	1.530	1.530	349,100
2026-01-08	1.500	1.540	1.490	1.540	1.540	699,200
2026-01-07	1.570	1.570	1.460	1.470	1.470	832,500
2026-01-06	1.540	1.580	1.520	1.580	1.580	428,700
2026-01-05	1.590	1.590	1.490	1.510	1.510	407,700
2026-01-02	1.560	1.560	1.460	1.540	1.540	900,000
2026-01-01	1.570	1.570	1.570	1.570	1.570	0
2025-12-31	1.600	1.600	1.550	1.570	1.570	409,200
2025-12-30	1.590	1.600	1.580	1.600	1.600	350,000
2025-12-29	1.590	1.600	1.550	1.600	1.600	665,200
2025-12-26	1.610	1.610	1.560	1.590	1.590	413,200
2025-12-25	1.590	1.590	1.590	1.590	1.590	0
2025-12-24	1.600	1.640	1.560	1.590	1.590	365,900
2025-12-23	1.630	1.640	1.580	1.620	1.620	236,700
2025-12-22	1.640	1.650	1.580	1.620	1.620	388,600
2025-12-19	1.660	1.660	1.580	1.630	1.630	474,300
2025-12-18	1.650	1.650	1.570	1.600	1.600	315,700
2025-12-17	1.670	1.680	1.600	1.670	1.670	434,900
2025-12-16	1.670	1.710	1.640	1.690	1.690	681,500
2025-12-15	1.700	1.720	1.650	1.710	1.710	326,500
2025-12-12	1.570	1.700	1.520	1.690	1.690	573,200
2025-12-11	1.500	1.600	1.450	1.570	1.570	795,600
2025-12-10	1.580	1.580	1.460	1.490	1.490	363,000
2025-12-09	1.460	1.590	1.360	1.570	1.570	746,500
2025-12-08	1.620	1.620	1.370	1.440	1.440	812,000
2025-12-05	1.640	1.640	1.590	1.620	1.620	338,400
2025-12-04	1.620	1.660	1.620	1.640	1.640	316,800
2025-12-03	1.660	1.690	1.620	1.640	1.640	555,200
2025-12-02	1.660	1.680	1.620	1.670	1.670	482,700
2025-12-01	1.700	1.700	1.630	1.690	1.690	566,300
2025-11-28	1.680	1.700	1.630	1.690	1.690	492,600
2025-11-27	1.730	1.730	1.660	1.670	1.670	293,400
2025-11-26	1.700	1.780	1.660	1.730	1.730	950,200
2025-11-25	1.710	1.730	1.670	1.700	1.700	677,800
2025-11-24	1.720	1.740	1.680	1.710	1.710	655,200
2025-11-21	1.750	1.780	1.630	1.730	1.730	1,183,500
2025-11-20	1.690	1.800	1.660	1.750	1.750	1,008,600
2025-11-19	1.700	1.720	1.600	1.700	1.700	258,100
2025-11-18	1.720	1.720	1.660	1.700	1.700	366,400
2025-11-17	1.750	1.750	1.580	1.710	1.710	276,900
2025-11-14	1.690	1.740	1.670	1.710	1.710	230,500
2025-11-13	1.790	1.790	1.650	1.720	1.720	936,200
2025-11-12	1.610	1.860	1.610	1.770	1.770	1,467,000

← NewerPage 4 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.