PJBumi Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.370 | 1.440 | 1.370 | 1.380 | 1.380 | 624,200 |
| 2025-08-15 | 1.390 | 1.420 | 1.370 | 1.380 | 1.380 | 466,800 |
| 2025-08-14 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 422,800 |
| 2025-08-13 | 1.460 | 1.470 | 1.420 | 1.470 | 1.470 | 544,700 |
| 2025-08-12 | 1.430 | 1.460 | 1.320 | 1.460 | 1.460 | 428,500 |
| 2025-08-11 | 1.470 | 1.470 | 1.420 | 1.440 | 1.440 | 383,700 |
| 2025-08-08 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 317,800 |
| 2025-08-07 | 1.410 | 1.470 | 1.400 | 1.460 | 1.460 | 355,700 |
| 2025-08-06 | 1.420 | 1.420 | 1.370 | 1.410 | 1.410 | 199,200 |
| 2025-08-05 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 387,900 |
| 2025-08-04 | 1.400 | 1.420 | 1.370 | 1.420 | 1.420 | 151,500 |
| 2025-08-01 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 162,300 |
| 2025-07-31 | 1.400 | 1.410 | 1.370 | 1.370 | 1.370 | 157,900 |
| 2025-07-30 | 1.380 | 1.400 | 1.350 | 1.400 | 1.400 | 186,500 |
| 2025-07-29 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 46,800 |
| 2025-07-28 | 1.380 | 1.400 | 1.350 | 1.400 | 1.400 | 514,400 |
| 2025-07-25 | 1.360 | 1.380 | 1.310 | 1.380 | 1.380 | 293,500 |
| 2025-07-24 | 1.340 | 1.360 | 1.310 | 1.360 | 1.360 | 76,300 |
| 2025-07-23 | 1.330 | 1.390 | 1.290 | 1.360 | 1.360 | 428,300 |
| 2025-07-22 | 1.370 | 1.460 | 1.320 | 1.330 | 1.330 | 327,300 |
| 2025-07-21 | 1.320 | 1.340 | 1.280 | 1.320 | 1.320 | 446,500 |
| 2025-07-18 | 1.400 | 1.400 | 1.250 | 1.320 | 1.320 | 363,300 |
| 2025-07-17 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 211,800 |
| 2025-07-16 | 1.400 | 1.420 | 1.370 | 1.420 | 1.420 | 240,500 |
| 2025-07-15 | 1.400 | 1.430 | 1.380 | 1.400 | 1.400 | 107,500 |
| 2025-07-14 | 1.400 | 1.450 | 1.380 | 1.430 | 1.430 | 171,000 |
| 2025-07-11 | 1.450 | 1.470 | 1.410 | 1.430 | 1.430 | 115,300 |
| 2025-07-10 | 1.420 | 1.490 | 1.400 | 1.450 | 1.450 | 428,000 |
| 2025-07-09 | 1.350 | 1.490 | 1.290 | 1.410 | 1.410 | 830,300 |
| 2025-07-08 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 414,100 |
| 2025-07-07 | 1.290 | 1.300 | 1.240 | 1.290 | 1.290 | 140,100 |
| 2025-07-04 | 1.310 | 1.310 | 1.260 | 1.300 | 1.300 | 150,200 |
| 2025-07-03 | 1.270 | 1.320 | 1.190 | 1.310 | 1.310 | 290,300 |
| 2025-07-02 | 1.080 | 1.400 | 1.080 | 1.270 | 1.270 | 1,315,400 |
| 2025-07-01 | 1.070 | 1.080 | 1.040 | 1.080 | 1.080 | 101,400 |
| 2025-06-30 | 1.060 | 1.080 | 1.040 | 1.070 | 1.070 | 100,800 |
| 2025-06-26 | 1.010 | 1.080 | 0.995 | 1.080 | 1.080 | 926,700 |
| 2025-06-25 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 269,200 |
| 2025-06-24 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 77,100 |
| 2025-06-23 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 298,500 |
| 2025-06-20 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 55,900 |
| 2025-06-19 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 50,000 |
| 2025-06-18 | 1.070 | 1.080 | 1.040 | 1.070 | 1.070 | 155,800 |
| 2025-06-17 | 1.060 | 1.080 | 1.050 | 1.080 | 1.080 | 350,900 |
| 2025-06-16 | 0.995 | 1.050 | 0.995 | 1.050 | 1.050 | 760,500 |
| 2025-06-13 | 0.980 | 0.990 | 0.950 | 0.990 | 0.990 | 209,000 |
| 2025-06-12 | 0.975 | 0.980 | 0.975 | 0.980 | 0.980 | 254,500 |
| 2025-06-11 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 232,000 |
| 2025-06-10 | 0.970 | 0.980 | 0.950 | 0.975 | 0.975 | 93,500 |
| 2025-06-09 | 0.975 | 0.980 | 0.975 | 0.980 | 0.980 | 26,100 |
| 2025-06-06 | 0.970 | 0.975 | 0.970 | 0.975 | 0.975 | 43,000 |
| 2025-06-05 | 0.960 | 0.970 | 0.945 | 0.970 | 0.970 | 242,600 |
| 2025-06-04 | 0.945 | 0.965 | 0.945 | 0.965 | 0.965 | 54,100 |
| 2025-06-03 | 0.945 | 0.965 | 0.940 | 0.965 | 0.965 | 27,400 |
| 2025-05-30 | 0.950 | 0.970 | 0.945 | 0.965 | 0.965 | 337,100 |
| 2025-05-29 | 0.940 | 0.970 | 0.935 | 0.970 | 0.970 | 268,200 |
| 2025-05-28 | 0.965 | 0.970 | 0.965 | 0.970 | 0.970 | 266,700 |
| 2025-05-27 | 0.950 | 0.970 | 0.945 | 0.970 | 0.970 | 343,600 |
| 2025-05-26 | 0.955 | 0.970 | 0.955 | 0.970 | 0.970 | 750,700 |
| 2025-05-23 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
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.