Pimpinan Ehsan Berhad (KLSE:PEB)

Pimpinan Ehsan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.89	0.89	0.89	0.89	0.89	-	5,000
Jul 10, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	50,000
Jul 9, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	14,500
Jul 6, 2026	0.89	0.89	0.89	0.89	0.89	-	100
Jul 3, 2026	0.89	0.89	0.89	0.89	0.89	-	100
Jul 2, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	600
Jun 30, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	4,500
Jun 29, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	25,000
Jun 26, 2026	0.89	0.90	0.89	0.90	0.90	1.13%	9,700
Jun 23, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	91,500
Jun 22, 2026	0.89	0.89	0.89	0.89	0.89	0.56%	46,000
Jun 18, 2026	0.89	0.89	0.89	0.89	0.89	-	16,000
Jun 16, 2026	0.89	0.89	0.89	0.89	0.89	-	40,600
Jun 15, 2026	0.89	0.89	0.88	0.89	0.89	0.57%	20,500
Jun 12, 2026	0.88	0.88	0.88	0.88	0.88	-1.68%	600
Jun 11, 2026	0.89	0.90	0.89	0.90	0.90	1.13%	900
Jun 10, 2026	0.89	0.89	0.89	0.89	0.89	0.57%	23,700
Jun 8, 2026	0.89	0.89	0.88	0.88	0.88	-	561,700
Jun 5, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	25,000
Jun 3, 2026	0.88	0.88	0.88	0.88	0.88	-	50,000
May 29, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	4,500
May 25, 2026	0.88	0.88	0.88	0.88	0.88	-	1,046,600
May 22, 2026	0.88	0.88	0.88	0.88	0.88	-	22,000
May 21, 2026	0.88	0.88	0.88	0.88	0.88	-	32,700
May 20, 2026	0.88	0.88	0.88	0.88	0.88	-	223,000
May 19, 2026	0.89	0.89	0.88	0.88	0.88	-	69,300
May 18, 2026	0.88	0.88	0.88	0.88	0.88	-0.56%	22,900
May 14, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	204,800
May 13, 2026	0.89	0.89	0.88	0.88	0.88	-	134,700
May 12, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	104,100
May 11, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	177,200
May 8, 2026	0.88	0.88	0.88	0.88	0.88	-	31,700
May 7, 2026	0.88	0.88	0.88	0.88	0.88	-	126,100
May 6, 2026	0.88	0.88	0.88	0.88	0.88	-	20,900
May 5, 2026	0.89	0.89	0.88	0.88	0.88	-	53,200
May 4, 2026	0.88	0.88	0.88	0.88	0.88	-	27,700
Apr 30, 2026	0.88	0.89	0.88	0.88	0.88	-	314,600
Apr 29, 2026	0.89	0.90	0.87	0.88	0.88	7.98%	400,200
Apr 16, 2026	0.82	0.82	0.82	0.82	0.82	-1.81%	36,000
Apr 15, 2026	0.76	0.83	0.75	0.83	0.83	1.22%	49,900
Apr 6, 2026	0.82	0.82	0.82	0.82	0.82	-	100
Apr 2, 2026	0.76	0.82	0.76	0.82	0.82	-1.20%	10,400
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

Data Source: S&P Global Market Intelligence Last updated: Jul 14, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 14, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.