PJBumi Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.695	0.745	0.695	0.745	0.745	303,400
2024-11-20	0.660	0.700	0.660	0.695	0.695	319,800
2024-11-19	0.610	0.690	0.610	0.685	0.685	153,000
2024-11-18	0.610	0.640	0.610	0.640	0.640	600
2024-11-15	0.640	0.640	0.640	0.640	0.640	400
2024-11-14	0.640	0.640	0.610	0.640	0.640	2,000
2024-11-13	0.560	0.640	0.480	0.640	0.640	26,200
2024-11-12	0.640	0.640	0.640	0.640	0.640	700
2024-11-11	0.610	0.645	0.610	0.645	0.645	5,200
2024-11-08	0.645	0.645	0.645	0.645	0.645	1,000
2024-11-07	0.645	0.645	0.645	0.645	0.645	1,000
2024-11-05	0.640	0.640	0.640	0.640	0.640	40,000
2024-11-04	0.580	0.645	0.580	0.645	0.645	14,600
2024-10-30	0.650	0.650	0.650	0.650	0.650	600
2024-10-28	0.650	0.650	0.650	0.650	0.650	100
2024-10-25	0.615	0.650	0.615	0.650	0.650	4,100
2024-10-24	0.660	0.660	0.615	0.650	0.650	5,200
2024-10-23	0.640	0.640	0.640	0.640	0.640	491,000
2024-10-22	0.660	0.660	0.615	0.660	0.660	10,600
2024-10-21	0.660	0.660	0.660	0.660	0.660	100
2024-10-18	0.605	0.660	0.605	0.655	0.655	1,600
2024-10-16	0.650	0.650	0.610	0.650	0.650	4,100
2024-10-15	0.645	0.645	0.605	0.615	0.615	7,400
2024-10-10	0.645	0.650	0.645	0.650	0.650	700
2024-10-09	0.610	0.650	0.610	0.650	0.650	5,000
2024-10-08	0.650	0.650	0.650	0.650	0.650	1,000
2024-10-07	0.650	0.650	0.650	0.650	0.650	1,000
2024-10-03	0.650	0.665	0.650	0.665	0.665	201,500
2024-10-02	0.650	0.650	0.650	0.650	0.650	35,000
2024-10-01	0.650	0.650	0.600	0.650	0.650	192,000
2024-09-30	0.630	0.665	0.630	0.665	0.665	200
2024-09-27	0.660	0.665	0.630	0.660	0.660	224,200
2024-09-25	0.660	0.660	0.660	0.660	0.660	100
2024-09-23	0.645	0.660	0.645	0.660	0.660	152,700
2024-09-20	0.630	0.630	0.630	0.630	0.630	1,700
2024-09-19	0.630	0.655	0.630	0.635	0.635	135,300
2024-09-18	0.630	0.650	0.610	0.650	0.650	40,200
2024-09-17	0.595	0.665	0.595	0.665	0.665	250,400
2024-09-13	0.610	0.650	0.610	0.650	0.650	1,400
2024-09-12	0.650	0.650	0.650	0.650	0.650	1,000
2024-09-11	0.660	0.660	0.655	0.655	0.655	18,100
2024-09-10	0.635	0.660	0.610	0.630	0.630	37,400
2024-09-09	0.665	0.680	0.665	0.680	0.680	68,500
2024-09-06	0.640	0.680	0.635	0.665	0.665	137,600
2024-09-05	0.670	0.700	0.640	0.685	0.685	421,700
2024-09-04	0.625	0.680	0.625	0.630	0.630	7,100
2024-09-02	0.645	0.685	0.645	0.685	0.685	1,100
2024-08-30	0.680	0.685	0.680	0.685	0.685	161,100
2024-08-29	0.690	0.690	0.635	0.635	0.635	15,000
2024-08-27	0.665	0.690	0.650	0.690	0.690	43,000
2024-08-26	0.695	0.705	0.695	0.705	0.705	78,200
2024-08-23	0.660	0.700	0.660	0.700	0.700	51,500
2024-08-22	0.665	0.700	0.665	0.700	0.700	12,100
2024-08-21	0.700	0.705	0.685	0.700	0.700	315,600
2024-08-20	0.695	0.715	0.695	0.700	0.700	153,600
2024-08-19	0.695	0.695	0.695	0.695	0.695	10,000
2024-08-16	0.690	0.695	0.690	0.695	0.695	60,000
2024-08-15	0.640	0.715	0.640	0.680	0.680	16,800
2024-08-14	0.705	0.705	0.655	0.700	0.700	16,900
2024-08-09	0.705	0.720	0.690	0.690	0.690	398,700

← NewerPage 9 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.