PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.240	1.580	1.210	1.580	1.580	1,942,800
2025-11-10	1.240	1.350	1.170	1.220	1.220	1,262,800
2025-11-07	1.350	1.350	1.150	1.230	1.230	504,800
2025-11-06	1.250	1.400	1.120	1.330	1.330	1,073,600
2025-11-05	1.480	1.480	1.240	1.250	1.250	2,655,400
2025-11-04	2.500	2.600	1.770	1.770	1.770	683,800
2025-11-03	2.700	2.730	2.520	2.520	2.520	763,900
2025-10-31	2.800	2.800	2.660	2.660	2.660	752,000
2025-10-30	2.780	2.790	2.740	2.790	2.790	655,900
2025-10-29	2.760	2.790	2.720	2.780	2.780	630,400
2025-10-28	2.750	2.820	2.730	2.750	2.750	762,700
2025-10-27	2.700	2.740	2.700	2.740	2.740	431,900
2025-10-24	2.600	2.680	2.590	2.680	2.680	686,600
2025-10-23	2.640	2.640	2.410	2.600	2.600	849,100
2025-10-22	2.650	2.670	2.630	2.630	2.630	507,500
2025-10-21	2.650	2.690	2.630	2.650	2.650	823,000
2025-10-17	2.740	2.740	2.600	2.660	2.660	829,200
2025-10-16	2.680	2.720	2.650	2.680	2.680	486,500
2025-10-15	2.630	2.700	2.560	2.680	2.680	687,500
2025-10-14	2.740	2.750	2.640	2.690	2.690	667,000
2025-10-13	2.650	2.720	2.610	2.720	2.720	636,000
2025-10-10	2.780	2.780	2.600	2.720	2.720	614,500
2025-10-09	2.760	2.810	2.740	2.800	2.800	505,900
2025-10-08	2.760	2.770	2.720	2.760	2.760	498,000
2025-10-07	2.800	2.800	2.710	2.750	2.750	575,400
2025-10-06	2.800	2.850	2.760	2.810	2.810	350,300
2025-10-03	2.800	2.810	2.750	2.780	2.780	559,400
2025-10-02	2.790	2.850	2.740	2.810	2.810	478,600
2025-10-01	2.780	2.820	2.730	2.770	2.770	411,700
2025-09-30	2.620	2.780	2.540	2.780	2.780	717,900
2025-09-29	2.700	2.700	2.480	2.600	2.600	709,400
2025-09-26	2.680	2.800	2.660	2.700	2.700	422,100
2025-09-25	2.660	2.740	2.620	2.690	2.690	496,600
2025-09-24	2.700	2.730	2.590	2.660	2.660	621,500
2025-09-23	2.220	2.780	2.220	2.700	2.700	845,300
2025-09-22	2.110	2.230	2.090	2.220	2.220	642,200
2025-09-19	1.980	2.120	1.980	2.110	2.110	981,500
2025-09-18	1.980	2.050	1.890	1.980	1.980	932,900
2025-09-17	1.810	1.990	1.800	1.940	1.940	1,117,500
2025-09-16	1.810	1.810	1.810	1.810	1.810	0
2025-09-15	1.810	1.810	1.810	1.810	1.810	0
2025-09-12	1.810	1.820	1.760	1.810	1.810	940,000
2025-09-11	1.660	1.800	1.620	1.780	1.780	1,171,100
2025-09-10	1.640	1.670	1.630	1.660	1.660	639,600
2025-09-09	1.620	1.680	1.590	1.640	1.640	552,200
2025-09-08	1.570	1.620	1.540	1.620	1.620	599,300
2025-09-05	1.570	1.570	1.570	1.570	1.570	0
2025-09-04	1.540	1.570	1.520	1.570	1.570	754,500
2025-09-03	1.520	1.540	1.510	1.540	1.540	721,900
2025-09-02	1.540	1.560	1.500	1.550	1.550	747,100
2025-09-01	1.550	1.550	1.550	1.550	1.550	0
2025-08-29	1.550	1.550	1.510	1.550	1.550	897,600
2025-08-28	1.560	1.570	1.520	1.550	1.550	673,200
2025-08-27	1.540	1.590	1.500	1.560	1.560	649,300
2025-08-26	1.560	1.580	1.510	1.550	1.550	682,400
2025-08-25	1.490	1.560	1.490	1.550	1.550	382,900
2025-08-22	1.480	1.480	1.430	1.480	1.480	658,200
2025-08-21	1.400	1.470	1.390	1.470	1.470	772,300
2025-08-20	1.410	1.430	1.370	1.420	1.420	326,300
2025-08-19	1.390	1.430	1.320	1.400	1.400	815,300

← NewerPage 5 of 21 · 1,210 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.