Pimpinan Ehsan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.77	0.77	0.77	0.77	0.77	-3.75%	400
Aug 7, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	13,000
Aug 5, 2025	0.81	0.82	0.80	0.80	0.80	-3.05%	30,500
Aug 1, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	11,200
Jul 30, 2025	0.83	0.83	0.83	0.83	0.83	-	2,700
Jul 29, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	400
Jul 25, 2025	0.84	0.84	0.84	0.84	0.84	1.83%	23,500
Jul 24, 2025	0.82	0.82	0.82	0.82	0.82	-	1,700
Jul 23, 2025	0.82	0.82	0.82	0.82	0.82	-6.29%	400
Jul 17, 2025	0.85	0.88	0.85	0.88	0.88	-0.57%	8,700
Jul 16, 2025	0.88	0.88	0.88	0.88	0.88	5.39%	200
Jul 15, 2025	0.84	0.84	0.84	0.84	0.84	-4.57%	400
Jul 7, 2025	0.80	0.88	0.80	0.88	0.88	-	2,700
Jul 1, 2025	0.84	0.88	0.84	0.88	0.88	4.17%	300
Jun 30, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	1,100
Jun 26, 2025	0.83	0.83	0.83	0.83	0.83	-4.60%	500
Jun 23, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	700
Jun 19, 2025	0.88	0.88	0.88	0.88	0.88	1.15%	200
Jun 16, 2025	0.87	0.87	0.87	0.87	0.87	-	13,200
Jun 13, 2025	0.88	0.88	0.87	0.87	0.87	-1.69%	15,100
Jun 12, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	100
Jun 11, 2025	0.87	0.89	0.87	0.89	0.89	4.09%	21,900
Jun 9, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	2,100
Jun 4, 2025	0.84	0.86	0.83	0.86	0.86	-	29,200
Jun 3, 2025	0.86	0.86	0.86	0.86	0.86	-	100
May 30, 2025	0.86	0.87	0.86	0.86	0.86	-	25,000
May 29, 2025	0.81	0.86	0.81	0.86	0.86	6.83%	4,600
May 27, 2025	0.81	0.81	0.81	0.81	0.81	-7.47%	3,000
May 26, 2025	0.82	0.87	0.81	0.87	0.87	-	135,600
May 16, 2025	0.87	0.87	0.87	0.87	0.87	-	100
May 14, 2025	0.87	0.87	0.87	0.87	0.87	3.57%	1,200
May 13, 2025	0.84	0.84	0.84	0.84	0.84	-3.45%	1,900
Apr 18, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	2,000
Apr 17, 2025	0.88	0.88	0.88	0.88	0.88	3.53%	1,000
Apr 15, 2025	0.81	0.86	0.81	0.85	0.85	-3.41%	103,400
Apr 11, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	1,000
Apr 10, 2025	0.88	0.88	0.81	0.88	0.88	1.16%	1,000
Apr 8, 2025	0.83	0.87	0.81	0.87	0.87	-1.70%	144,600
Apr 3, 2025	0.88	0.88	0.88	0.88	0.88	6.02%	2,000
Apr 2, 2025	0.83	0.83	0.83	0.83	0.83	-5.68%	400
Mar 28, 2025	0.88	0.88	0.88	0.88	0.88	-	40,000
Mar 27, 2025	0.88	0.88	0.88	0.88	0.88	6.02%	2,000
Mar 25, 2025	0.83	0.83	0.83	0.83	0.83	-5.68%	1,700
Mar 21, 2025	0.88	0.88	0.88	0.88	0.88	-	45,000
Mar 19, 2025	0.87	0.88	0.85	0.88	0.88	1.15%	110,000
Mar 17, 2025	0.88	0.89	0.87	0.87	0.87	-0.57%	188,000
Mar 13, 2025	0.88	0.88	0.88	0.88	0.88	9.37%	1,000
Mar 11, 2025	0.81	0.85	0.80	0.80	0.80	-9.09%	71,000
Mar 3, 2025	0.85	0.88	0.82	0.88	0.88	2.92%	44,000
Feb 27, 2025	0.86	0.86	0.86	0.86	0.86	-4.47%	40,000