PJBumi Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.230 | 4.230 | 4.110 | 4.200 | 4.200 | 510,100 |
| 2026-10-15 | 4.250 | 4.250 | 4.200 | 4.210 | 4.210 | 555,400 |
| 2026-10-14 | 4.230 | 4.260 | 4.210 | 4.220 | 4.220 | 626,900 |
| 2026-10-13 | 3.970 | 4.290 | 3.960 | 4.230 | 4.230 | 646,100 |
| 2026-10-12 | 4.210 | 4.300 | 4.200 | 4.300 | 4.300 | 748,600 |
| 2026-10-09 | 4.200 | 4.220 | 4.120 | 4.210 | 4.210 | 552,000 |
| 2026-10-08 | 4.270 | 4.280 | 4.100 | 4.200 | 4.200 | 442,000 |
| 2026-10-07 | 4.220 | 4.270 | 4.210 | 4.270 | 4.270 | 698,300 |
| 2026-10-06 | 4.120 | 4.260 | 4.070 | 4.220 | 4.220 | 617,900 |
| 2026-10-05 | 4.150 | 4.150 | 4.100 | 4.120 | 4.120 | 345,400 |
| 2026-10-02 | 4.070 | 4.080 | 4.020 | 4.050 | 4.050 | 768,800 |
| 2026-10-01 | 4.110 | 4.150 | 4.020 | 4.070 | 4.070 | 621,200 |
| 2026-09-30 | 4.110 | 4.140 | 4.000 | 4.110 | 4.110 | 442,900 |
| 2026-09-29 | 4.090 | 4.130 | 4.000 | 4.110 | 4.110 | 586,400 |
| 2026-09-28 | 4.090 | 4.090 | 4.020 | 4.030 | 4.030 | 631,800 |
| 2026-09-25 | 4.100 | 4.100 | 4.050 | 4.070 | 4.070 | 378,500 |
| 2026-09-24 | 4.070 | 4.150 | 4.020 | 4.050 | 4.050 | 574,300 |
| 2026-09-23 | 4.080 | 4.150 | 4.010 | 4.050 | 4.050 | 679,000 |
| 2026-09-22 | 4.090 | 4.090 | 4.010 | 4.010 | 4.010 | 404,400 |
| 2026-09-21 | 4.100 | 4.100 | 4.000 | 4.010 | 4.010 | 646,100 |
| 2026-09-18 | 3.960 | 4.130 | 3.940 | 4.000 | 4.000 | 950,800 |
| 2026-09-17 | 3.930 | 3.990 | 3.910 | 3.960 | 3.960 | 519,200 |
| 2026-09-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-15 | 3.980 | 4.000 | 3.950 | 4.000 | 4.000 | 963,700 |
| 2026-09-14 | 4.000 | 4.000 | 3.930 | 3.990 | 3.990 | 890,900 |
| 2026-09-11 | 3.980 | 4.060 | 3.960 | 3.990 | 3.990 | 639,700 |
| 2026-09-10 | 3.930 | 4.050 | 3.910 | 3.940 | 3.940 | 759,000 |
| 2026-09-09 | 3.900 | 3.990 | 3.890 | 3.930 | 3.930 | 888,300 |
| 2026-09-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 584,800 |
| 2026-09-07 | 3.900 | 3.910 | 3.850 | 3.900 | 3.900 | 955,800 |
| 2026-09-04 | 3.910 | 3.910 | 3.880 | 3.900 | 3.900 | 843,600 |
| 2026-09-03 | 3.900 | 3.910 | 3.890 | 3.900 | 3.900 | 569,900 |
| 2026-09-02 | 3.880 | 3.910 | 3.810 | 3.900 | 3.900 | 517,200 |
| 2026-09-01 | 3.890 | 3.910 | 3.790 | 3.880 | 3.880 | 683,600 |
| 2026-08-31 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2026-08-28 | 3.900 | 3.910 | 3.860 | 3.890 | 3.890 | 436,400 |
| 2026-08-27 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 500,700 |
| 2026-08-26 | 3.920 | 3.920 | 3.870 | 3.870 | 3.870 | 612,200 |
| 2026-08-25 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2026-08-24 | 3.890 | 3.910 | 3.840 | 3.890 | 3.890 | 544,000 |
| 2026-08-21 | 3.930 | 3.930 | 3.870 | 3.890 | 3.890 | 563,300 |
| 2026-08-20 | 3.990 | 3.990 | 3.910 | 3.930 | 3.930 | 613,900 |
| 2026-08-19 | 3.940 | 4.300 | 3.910 | 3.920 | 3.920 | 475,500 |
| 2026-08-18 | 3.920 | 3.940 | 3.900 | 3.940 | 3.940 | 483,000 |
| 2026-08-17 | 3.930 | 3.930 | 3.840 | 3.890 | 3.890 | 674,600 |
| 2026-08-14 | 3.810 | 3.930 | 3.810 | 3.860 | 3.860 | 465,300 |
| 2026-08-13 | 3.820 | 3.820 | 3.770 | 3.810 | 3.810 | 612,100 |
| 2026-08-12 | 3.760 | 3.830 | 3.600 | 3.820 | 3.820 | 661,000 |
| 2026-08-11 | 3.850 | 3.850 | 3.750 | 3.780 | 3.780 | 671,900 |
| 2026-08-10 | 3.780 | 3.980 | 3.710 | 3.850 | 3.850 | 1,066,200 |
| 2026-08-07 | 3.730 | 3.800 | 3.680 | 3.760 | 3.760 | 749,900 |
| 2026-08-06 | 3.730 | 3.760 | 3.690 | 3.690 | 3.690 | 694,300 |
| 2026-08-05 | 3.700 | 3.810 | 3.630 | 3.730 | 3.730 | 999,400 |
| 2026-08-04 | 3.630 | 3.700 | 3.580 | 3.700 | 3.700 | 863,400 |
| 2026-08-03 | 3.700 | 3.700 | 3.580 | 3.620 | 3.620 | 706,500 |
| 2026-07-31 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 1,036,600 |
| 2026-07-30 | 3.700 | 3.770 | 3.690 | 3.690 | 3.690 | 837,200 |
| 2026-07-29 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 748,300 |
| 2026-07-28 | 3.720 | 3.770 | 3.700 | 3.730 | 3.730 | 834,000 |
| 2026-07-27 | 3.730 | 3.780 | 3.700 | 3.710 | 3.710 | 800,700 |
Page 1 of 21 · 1,209 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.