Pimpinan Ehsan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.83	0.83	0.83	0.83	0.83	9.93%	100
Mar 31, 2026	0.82	0.82	0.76	0.76	0.76	-7.93%	3,000
Mar 26, 2026	0.82	0.82	0.76	0.82	0.82	-	2,300
Mar 25, 2026	0.82	0.82	0.76	0.82	0.82	-	36,200
Mar 24, 2026	0.82	0.82	0.82	0.82	0.82	-	100
Mar 19, 2026	0.82	0.82	0.82	0.82	0.82	7.19%	100
Mar 18, 2026	0.80	0.80	0.77	0.77	0.77	-0.65%	50,100
Mar 17, 2026	0.80	0.80	0.77	0.77	0.77	-3.14%	5,800
Mar 16, 2026	0.80	0.80	0.80	0.80	0.80	3.25%	200
Mar 12, 2026	0.82	0.82	0.77	0.77	0.77	-6.10%	800
Mar 11, 2026	0.82	0.82	0.77	0.82	0.82	-	1,200
Mar 10, 2026	0.82	0.82	0.77	0.82	0.82	6.49%	600
Mar 9, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	11,700
Mar 6, 2026	0.80	0.80	0.78	0.78	0.78	-	3,200
Mar 4, 2026	0.79	0.79	0.78	0.78	0.78	-2.50%	4,700
Mar 3, 2026	0.80	0.80	0.80	0.80	0.80	1.91%	200
Mar 2, 2026	0.79	0.79	0.79	0.79	0.79	-	2,000
Feb 27, 2026	0.79	0.79	0.79	0.79	0.79	-4.27%	1,000
Feb 20, 2026	0.82	0.82	0.82	0.82	0.82	-	4,000
Feb 13, 2026	0.82	0.82	0.82	0.82	0.82	4.46%	200
Feb 11, 2026	0.79	0.79	0.79	0.79	0.79	-4.27%	3,800
Jan 28, 2026	0.79	0.82	0.79	0.82	0.82	-	10,400
Jan 23, 2026	0.82	0.82	0.79	0.82	0.82	3.80%	1,000
Jan 21, 2026	0.79	0.79	0.79	0.79	0.79	-3.07%	400
Jan 19, 2026	0.79	0.82	0.79	0.82	0.82	-0.61%	2,900
Jan 9, 2026	0.82	0.82	0.82	0.82	0.82	3.80%	200
Jan 8, 2026	0.79	0.79	0.79	0.79	0.79	-	3,000
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	-3.66%	400
Dec 10, 2025	0.79	0.82	0.79	0.82	0.82	4.46%	7,400
Dec 9, 2025	0.79	0.79	0.79	0.79	0.79	-	800
Dec 8, 2025	0.79	0.79	0.79	0.79	0.79	-4.27%	1,700
Dec 4, 2025	0.82	0.82	0.82	0.82	0.82	5.13%	200
Dec 3, 2025	0.78	0.78	0.78	0.78	0.78	-	800
Dec 2, 2025	0.79	0.79	0.78	0.78	0.78	-3.70%	33,000
Nov 27, 2025	0.81	0.81	0.81	0.81	0.81	3.18%	1,000
Nov 25, 2025	0.79	0.79	0.79	0.79	0.79	-4.85%	15,000
Nov 21, 2025	0.82	0.83	0.82	0.83	0.83	5.10%	200
Nov 19, 2025	0.79	0.79	0.79	0.79	0.79	-5.42%	5,200
Nov 18, 2025	0.83	0.83	0.83	0.83	0.83	5.06%	400
Nov 14, 2025	0.79	0.79	0.79	0.79	0.79	-3.66%	5,000
Nov 12, 2025	0.82	0.82	0.82	0.82	0.82	3.80%	200
Nov 11, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	400
Nov 10, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	400
Nov 6, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	2,700
Nov 4, 2025	0.78	0.82	0.78	0.82	0.82	4.49%	11,300
Nov 3, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	34,400
Oct 31, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	30,000
Oct 29, 2025	0.78	0.82	0.78	0.82	0.82	0.61%	38,600
Oct 28, 2025	0.80	0.82	0.80	0.82	0.82	4.49%	13,700
Oct 27, 2025	0.79	0.79	0.78	0.78	0.78	-4.88%	41,000