PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.940	0.970	0.940	0.970	0.970	47,200
2025-05-21	0.945	0.970	0.940	0.970	0.970	6,800
2025-05-20	0.940	0.970	0.940	0.970	0.970	2,400
2025-05-19	0.965	0.970	0.965	0.970	0.970	10,000
2025-05-16	0.940	0.980	0.940	0.965	0.965	388,100
2025-05-15	0.950	0.950	0.950	0.950	0.950	6,300
2025-05-14	0.930	0.970	0.930	0.970	0.970	427,200
2025-05-13	0.945	0.955	0.935	0.955	0.955	347,600
2025-05-09	0.935	0.955	0.935	0.955	0.955	4,100
2025-05-08	0.935	0.955	0.935	0.955	0.955	82,400
2025-05-07	0.945	0.955	0.940	0.955	0.955	193,100
2025-05-06	0.945	0.955	0.945	0.955	0.955	5,200
2025-05-05	0.950	0.960	0.945	0.960	0.960	16,400
2025-05-02	0.950	0.960	0.950	0.960	0.960	76,900
2025-04-30	0.950	0.960	0.950	0.960	0.960	86,900
2025-04-29	0.960	0.960	0.955	0.955	0.955	10,000
2025-04-28	0.965	0.965	0.955	0.960	0.960	108,000
2025-04-25	0.960	0.965	0.955	0.955	0.955	183,500
2025-04-24	0.935	0.965	0.925	0.960	0.960	113,100
2025-04-23	0.935	0.935	0.900	0.935	0.935	6,600
2025-04-22	0.940	0.940	0.925	0.935	0.935	44,300
2025-04-21	0.940	0.950	0.920	0.945	0.945	103,900
2025-04-18	0.925	0.940	0.920	0.940	0.940	223,000
2025-04-17	0.935	0.935	0.890	0.930	0.930	123,800
2025-04-16	0.925	0.930	0.925	0.930	0.930	600
2025-04-15	0.955	0.955	0.905	0.940	0.940	275,300
2025-04-14	0.880	0.955	0.875	0.955	0.955	626,100
2025-04-11	0.870	0.905	0.850	0.905	0.905	305,400
2025-04-10	0.870	0.870	0.800	0.870	0.870	34,600
2025-04-09	0.895	0.895	0.870	0.870	0.870	60,000
2025-04-08	0.875	0.900	0.875	0.900	0.900	289,600
2025-04-07	0.890	0.890	0.840	0.885	0.885	50,000
2025-04-04	0.870	0.890	0.855	0.890	0.890	70,800
2025-04-03	0.890	0.890	0.850	0.890	0.890	51,000
2025-04-02	0.885	0.885	0.885	0.885	0.885	200
2025-03-28	0.885	0.885	0.860	0.885	0.885	8,800
2025-03-27	0.890	0.890	0.890	0.890	0.890	200
2025-03-26	0.865	0.885	0.860	0.885	0.885	10,100
2025-03-25	0.890	0.890	0.880	0.885	0.885	67,300
2025-03-24	0.890	0.890	0.860	0.890	0.890	8,700
2025-03-21	0.890	0.890	0.855	0.890	0.890	26,000
2025-03-20	0.890	0.890	0.860	0.890	0.890	30,400
2025-03-19	0.890	0.890	0.890	0.890	0.890	200
2025-03-17	0.900	0.900	0.875	0.890	0.890	12,400
2025-03-14	0.890	0.890	0.865	0.890	0.890	2,200
2025-03-13	0.865	0.890	0.865	0.890	0.890	800
2025-03-12	0.885	0.890	0.850	0.890	0.890	149,900
2025-03-11	0.865	0.890	0.865	0.890	0.890	104,600
2025-03-10	0.890	0.900	0.865	0.890	0.890	86,200
2025-03-07	0.900	0.900	0.890	0.890	0.890	12,600
2025-03-06	0.895	0.895	0.895	0.895	0.895	2,600
2025-03-05	0.895	0.900	0.895	0.900	0.900	2,800
2025-03-04	0.890	0.895	0.865	0.895	0.895	350,300
2025-03-03	0.890	0.890	0.890	0.890	0.890	100
2025-02-28	0.900	0.900	0.870	0.895	0.895	4,900
2025-02-27	0.895	0.900	0.850	0.900	0.900	136,000
2025-02-26	0.875	0.900	0.870	0.895	0.895	17,900
2025-02-25	0.895	0.895	0.895	0.895	0.895	200
2025-02-24	0.880	0.900	0.875	0.900	0.900	457,700
2025-02-21	0.875	0.900	0.875	0.900	0.900	59,700

← NewerPage 7 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.