Pimpinan Ehsan Berhad (KLSE:PEB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.8200
-0.0100 (-1.20%)
At close: Aug 1, 2025

Pimpinan Ehsan Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.820.820.820.820.82-1.20%11,200
Jul 30, 20250.830.830.830.830.83-2,700
Jul 29, 20250.830.830.830.830.83-0.60%400
Jul 25, 20250.840.840.840.840.841.83%23,500
Jul 24, 20250.820.820.820.820.82-1,700
Jul 23, 20250.820.820.820.820.82-6.29%400
Jul 17, 20250.850.880.850.880.88-0.57%8,700
Jul 16, 20250.880.880.880.880.885.39%200
Jul 15, 20250.840.840.840.840.84-4.57%400
Jul 7, 20250.800.880.800.880.88-2,700
Jul 1, 20250.840.880.840.880.884.17%300
Jun 30, 20250.840.840.840.840.841.20%1,100
Jun 26, 20250.830.830.830.830.83-4.60%500
Jun 23, 20250.870.870.870.870.87-1.14%700
Jun 19, 20250.880.880.880.880.881.15%200
Jun 16, 20250.870.870.870.870.87-13,200
Jun 13, 20250.880.880.870.870.87-1.69%15,100
Jun 12, 20250.890.890.890.890.89-0.56%100
Jun 11, 20250.870.890.870.890.894.09%21,900
Jun 9, 20250.860.860.860.860.86-0.58%2,100
Jun 4, 20250.840.860.830.860.86-29,200
Jun 3, 20250.860.860.860.860.86-100
May 30, 20250.860.870.860.860.86-25,000
May 29, 20250.810.860.810.860.866.83%4,600
May 27, 20250.810.810.810.810.81-7.47%3,000
May 26, 20250.820.870.810.870.87-135,600
May 16, 20250.870.870.870.870.87-100
May 14, 20250.870.870.870.870.873.57%1,200
May 13, 20250.840.840.840.840.84-3.45%1,900
Apr 18, 20250.870.870.870.870.87-1.14%2,000
Apr 17, 20250.880.880.880.880.883.53%1,000
Apr 15, 20250.810.860.810.850.85-3.41%103,400
Apr 11, 20250.880.880.880.880.880.57%1,000
Apr 10, 20250.880.880.810.880.881.16%1,000
Apr 8, 20250.830.870.810.870.87-1.70%144,600
Apr 3, 20250.880.880.880.880.886.02%2,000
Apr 2, 20250.830.830.830.830.83-5.68%400
Mar 28, 20250.880.880.880.880.88-40,000
Mar 27, 20250.880.880.880.880.886.02%2,000
Mar 25, 20250.830.830.830.830.83-5.68%1,700
Mar 21, 20250.880.880.880.880.88-45,000
Mar 19, 20250.870.880.850.880.881.15%110,000
Mar 17, 20250.880.890.870.870.87-0.57%188,000
Mar 13, 20250.880.880.880.880.889.37%1,000
Mar 11, 20250.810.850.800.800.80-9.09%71,000
Mar 3, 20250.850.880.820.880.882.92%44,000
Feb 27, 20250.860.860.860.860.86-4.47%40,000
Feb 26, 20250.850.900.850.900.90-0.56%1,800
Feb 24, 20250.860.900.860.900.905.26%36,000
Feb 20, 20250.870.870.860.860.86-1.72%173,100