PJBumi Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.74	2.75	2.67	2.75	2.75	-	560,900
Mar 31, 2026	2.62	2.79	2.41	2.75	2.75	4.56%	339,400
Mar 30, 2026	2.68	2.68	2.55	2.63	2.63	-1.87%	526,700
Mar 27, 2026	2.68	2.70	2.64	2.68	2.68	-0.74%	409,000
Mar 26, 2026	2.66	2.70	2.66	2.70	2.70	1.12%	179,500
Mar 25, 2026	2.63	2.69	2.63	2.67	2.67	0.38%	403,000
Mar 24, 2026	2.55	2.66	2.55	2.66	2.66	2.31%	462,700
Mar 19, 2026	2.55	2.60	2.53	2.60	2.60	0.39%	187,700
Mar 18, 2026	2.59	2.59	2.50	2.59	2.59	0.78%	388,700
Mar 17, 2026	2.54	2.58	2.47	2.57	2.57	1.18%	423,200
Mar 16, 2026	2.53	2.54	2.51	2.54	2.54	0.40%	242,200
Mar 13, 2026	2.42	2.53	2.36	2.53	2.53	2.02%	480,800
Mar 12, 2026	2.53	2.53	2.40	2.48	2.48	-1.98%	790,800
Mar 11, 2026	2.58	2.58	2.45	2.53	2.53	1.20%	476,100
Mar 10, 2026	2.37	2.60	2.34	2.50	2.50	5.49%	645,200
Mar 9, 2026	2.26	2.37	2.21	2.37	2.37	4.41%	512,600
Mar 6, 2026	2.20	2.30	2.18	2.27	2.27	4.61%	905,300
Mar 5, 2026	2.10	2.23	2.08	2.17	2.17	3.33%	1,332,100
Mar 4, 2026	2.06	2.10	2.01	2.10	2.10	1.94%	398,500
Mar 3, 2026	2.01	2.07	1.88	2.06	2.06	0.98%	513,500
Mar 2, 2026	2.04	2.10	1.92	2.04	2.04	-0.97%	741,400
Feb 27, 2026	2.06	2.08	2.00	2.06	2.06	-0.96%	511,400
Feb 26, 2026	2.08	2.11	2.06	2.08	2.08	-0.95%	450,800
Feb 25, 2026	2.06	2.12	2.05	2.10	2.10	0.48%	658,200
Feb 24, 2026	2.09	2.10	2.08	2.09	2.09	-	355,300
Feb 23, 2026	2.06	2.10	2.04	2.09	2.09	1.46%	337,800
Feb 20, 2026	2.11	2.11	1.85	2.06	2.06	-2.37%	293,600
Feb 19, 2026	1.99	2.13	1.97	2.11	2.11	6.03%	839,600
Feb 16, 2026	1.95	2.00	1.93	1.99	1.99	2.05%	436,800
Feb 13, 2026	1.83	1.98	1.83	1.95	1.95	2.63%	498,900
Feb 12, 2026	1.89	1.91	1.87	1.90	1.90	-	263,500
Feb 11, 2026	1.93	1.93	1.85	1.90	1.90	-1.55%	329,000
Feb 10, 2026	1.92	1.93	1.88	1.93	1.93	-	515,800
Feb 9, 2026	1.87	1.93	1.78	1.93	1.93	3.21%	285,700
Feb 6, 2026	1.88	1.93	1.82	1.87	1.87	-	664,200
Feb 5, 2026	1.87	1.94	1.82	1.87	1.87	-	772,900
Feb 4, 2026	1.76	1.89	1.72	1.87	1.87	6.25%	1,109,000
Feb 3, 2026	1.67	1.76	1.67	1.76	1.76	2.33%	1,238,400
Jan 30, 2026	1.74	1.74	1.67	1.72	1.72	-0.58%	753,100
Jan 29, 2026	1.73	1.74	1.70	1.73	1.73	0.58%	1,101,100
Jan 28, 2026	1.64	1.72	1.64	1.72	1.72	3.61%	553,700
Jan 27, 2026	1.68	1.74	1.66	1.66	1.66	-1.19%	603,600
Jan 26, 2026	1.66	1.70	1.61	1.68	1.68	1.20%	751,500
Jan 23, 2026	1.66	1.68	1.61	1.66	1.66	-	251,500
Jan 22, 2026	1.61	1.67	1.54	1.66	1.66	0.61%	818,400
Jan 21, 2026	1.61	1.65	1.60	1.65	1.65	0.61%	420,800
Jan 20, 2026	1.54	1.65	1.54	1.64	1.64	2.50%	308,800
Jan 19, 2026	1.53	1.64	1.53	1.60	1.60	-1.23%	619,500
Jan 16, 2026	1.60	1.63	1.58	1.62	1.62	-1.22%	408,200
Jan 15, 2026	1.65	1.65	1.61	1.64	1.64	-1.20%	389,400