Pimpinan Ehsan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	0.79	0.82	0.79	0.82	0.82	4.46%	2,300
Oct 23, 2025	0.79	0.79	0.79	0.79	0.79	-	3,400
Oct 22, 2025	0.79	0.82	0.79	0.79	0.79	-0.63%	21,400
Oct 21, 2025	0.79	0.79	0.79	0.79	0.79	-	400
Oct 17, 2025	0.80	0.81	0.79	0.79	0.79	-3.66%	74,700
Oct 16, 2025	0.80	0.83	0.80	0.82	0.82	4.46%	46,800
Oct 15, 2025	0.79	0.79	0.79	0.79	0.79	-1.88%	11,000
Oct 14, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	9,300
Oct 9, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	1,200
Oct 7, 2025	0.80	0.80	0.80	0.80	0.80	-1.84%	900
Oct 6, 2025	0.82	0.82	0.82	0.82	0.82	-	12,000
Oct 3, 2025	0.78	0.82	0.78	0.82	0.82	4.49%	2,100
Oct 1, 2025	0.78	0.78	0.78	0.78	0.78	-5.45%	400
Sep 26, 2025	0.81	0.83	0.78	0.83	0.83	5.77%	2,700
Sep 24, 2025	0.80	0.80	0.78	0.78	0.78	-4.88%	5,100
Sep 22, 2025	0.82	0.82	0.82	0.82	0.82	-	5,000
Sep 19, 2025	0.79	0.82	0.79	0.82	0.82	2.50%	4,600
Sep 12, 2025	0.80	0.80	0.80	0.80	0.80	-	4,000
Sep 11, 2025	0.77	0.80	0.77	0.80	0.80	-1.84%	6,100
Sep 10, 2025	0.82	0.82	0.82	0.82	0.82	-	15,100
Sep 9, 2025	0.82	0.83	0.81	0.82	0.82	1.87%	74,700