PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.900	0.900	0.860	0.890	0.890	35,700
2025-02-19	0.900	0.900	0.875	0.900	0.900	34,000
2025-02-18	0.900	0.900	0.875	0.900	0.900	44,300
2025-02-17	0.865	0.900	0.865	0.900	0.900	180,700
2025-02-14	0.905	0.905	0.825	0.900	0.900	213,000
2025-02-13	0.870	0.905	0.865	0.900	0.900	3,900
2025-02-12	0.895	0.910	0.870	0.870	0.870	136,900
2025-02-10	0.895	0.900	0.875	0.895	0.895	109,500
2025-02-07	0.900	0.900	0.875	0.895	0.895	3,800
2025-02-06	0.905	0.905	0.895	0.900	0.900	128,900
2025-02-05	0.910	0.910	0.885	0.905	0.905	78,300
2025-02-04	0.880	0.910	0.880	0.905	0.905	25,800
2025-02-03	0.890	0.900	0.890	0.900	0.900	874,200
2025-01-31	0.880	0.890	0.880	0.890	0.890	29,900
2025-01-28	0.900	0.900	0.870	0.890	0.890	19,900
2025-01-27	0.910	0.910	0.870	0.900	0.900	535,500
2025-01-24	0.915	0.915	0.910	0.910	0.910	244,000
2025-01-23	0.910	0.915	0.880	0.900	0.900	336,600
2025-01-22	0.900	0.910	0.890	0.895	0.895	483,700
2025-01-21	0.900	0.905	0.885	0.905	0.905	28,000
2025-01-20	0.895	0.905	0.870	0.900	0.900	434,800
2025-01-17	0.880	0.895	0.850	0.895	0.895	324,200
2025-01-16	0.885	0.890	0.885	0.890	0.890	185,700
2025-01-15	0.900	0.900	0.865	0.885	0.885	161,200
2025-01-14	0.890	0.895	0.880	0.890	0.890	315,400
2025-01-13	0.855	0.890	0.855	0.890	0.890	63,300
2025-01-10	0.900	0.900	0.880	0.890	0.890	101,700
2025-01-09	0.895	0.900	0.880	0.895	0.895	233,600
2025-01-08	0.900	0.900	0.880	0.895	0.895	488,700
2025-01-07	0.900	0.905	0.880	0.900	0.900	567,700
2025-01-06	0.890	0.900	0.870	0.900	0.900	435,900
2025-01-03	0.870	0.910	0.870	0.880	0.880	716,500
2025-01-02	0.845	0.870	0.845	0.870	0.870	262,000
2024-12-31	0.835	0.845	0.835	0.845	0.845	59,900
2024-12-30	0.835	0.845	0.830	0.830	0.830	275,700
2024-12-27	0.830	0.850	0.825	0.840	0.840	179,700
2024-12-26	0.825	0.850	0.820	0.840	0.840	547,800
2024-12-24	0.835	0.850	0.820	0.825	0.825	362,500
2024-12-23	0.840	0.845	0.825	0.840	0.840	753,700
2024-12-20	0.835	0.840	0.830	0.840	0.840	113,200
2024-12-19	0.835	0.850	0.825	0.845	0.845	62,400
2024-12-18	0.845	0.845	0.835	0.840	0.840	41,500
2024-12-17	0.850	0.855	0.840	0.850	0.850	23,700
2024-12-16	0.835	0.860	0.835	0.855	0.855	214,800
2024-12-13	0.835	0.850	0.835	0.845	0.845	104,000
2024-12-12	0.810	0.835	0.810	0.835	0.835	189,300
2024-12-11	0.805	0.810	0.800	0.810	0.810	139,900
2024-12-10	0.810	0.810	0.800	0.800	0.800	47,700
2024-12-09	0.795	0.810	0.790	0.810	0.810	231,200
2024-12-06	0.795	0.795	0.780	0.795	0.795	34,200
2024-12-05	0.800	0.800	0.800	0.800	0.800	11,000
2024-12-04	0.800	0.800	0.780	0.780	0.780	360,300
2024-12-03	0.780	0.795	0.770	0.795	0.795	131,400
2024-12-02	0.765	0.780	0.765	0.780	0.780	76,600
2024-11-29	0.785	0.790	0.785	0.785	0.785	11,100
2024-11-28	0.780	0.790	0.775	0.785	0.785	222,500
2024-11-27	0.760	0.780	0.750	0.780	0.780	90,400
2024-11-26	0.725	0.770	0.725	0.770	0.770	75,900
2024-11-25	0.740	0.740	0.740	0.740	0.740	1,300
2024-11-22	0.750	0.770	0.720	0.740	0.740	376,400

← NewerPage 8 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.