Pimpinan Ehsan Berhad (KLSE:PEB)
0.8200
-0.0100 (-1.20%)
At close: Aug 1, 2025
Pimpinan Ehsan Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 26, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | -0.56% | 1,800 |
Feb 24, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 5.26% | 36,000 |
Feb 20, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.72% | 173,100 |