PJBumi Berhad (KLSE:PJBUMI)
Malaysia · Delayed Price · Currency is MYR 2.740
+0.060 (2.24%)
At close: Oct 27, 2025
PJBumi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 2.24% | 431,900 |
| Oct 24, 2025 | 2.60 | 2.68 | 2.59 | 2.68 | 2.68 | 3.08% | 686,600 |
| Oct 23, 2025 | 2.64 | 2.64 | 2.41 | 2.60 | 2.60 | -1.14% | 849,100 |
| Oct 22, 2025 | 2.65 | 2.67 | 2.63 | 2.63 | 2.63 | -0.75% | 507,500 |
| Oct 21, 2025 | 2.65 | 2.69 | 2.63 | 2.65 | 2.65 | -0.38% | 823,000 |
| Oct 17, 2025 | 2.74 | 2.74 | 2.60 | 2.66 | 2.66 | -0.75% | 829,200 |
| Oct 16, 2025 | 2.68 | 2.72 | 2.65 | 2.68 | 2.68 | - | 486,500 |
| Oct 15, 2025 | 2.63 | 2.70 | 2.56 | 2.68 | 2.68 | -0.37% | 687,500 |
| Oct 14, 2025 | 2.74 | 2.75 | 2.64 | 2.69 | 2.69 | -1.10% | 667,000 |
| Oct 13, 2025 | 2.65 | 2.72 | 2.61 | 2.72 | 2.72 | - | 636,000 |
| Oct 10, 2025 | 2.78 | 2.78 | 2.60 | 2.72 | 2.72 | -2.86% | 614,500 |
| Oct 9, 2025 | 2.76 | 2.81 | 2.74 | 2.80 | 2.80 | 1.45% | 505,900 |
| Oct 8, 2025 | 2.76 | 2.77 | 2.72 | 2.76 | 2.76 | 0.36% | 498,000 |
| Oct 7, 2025 | 2.80 | 2.80 | 2.71 | 2.75 | 2.75 | -2.14% | 575,400 |
| Oct 6, 2025 | 2.80 | 2.85 | 2.76 | 2.81 | 2.81 | 1.08% | 350,300 |
| Oct 3, 2025 | 2.80 | 2.81 | 2.75 | 2.78 | 2.78 | -1.07% | 559,400 |
| Oct 2, 2025 | 2.79 | 2.85 | 2.74 | 2.81 | 2.81 | 1.44% | 478,600 |
| Oct 1, 2025 | 2.78 | 2.82 | 2.73 | 2.77 | 2.77 | -0.36% | 411,700 |
| Sep 30, 2025 | 2.62 | 2.78 | 2.54 | 2.78 | 2.78 | 6.92% | 717,900 |
| Sep 29, 2025 | 2.70 | 2.70 | 2.48 | 2.60 | 2.60 | -3.70% | 709,400 |
| Sep 26, 2025 | 2.68 | 2.80 | 2.66 | 2.70 | 2.70 | 0.37% | 422,100 |
| Sep 25, 2025 | 2.66 | 2.74 | 2.62 | 2.69 | 2.69 | 1.13% | 496,600 |
| Sep 24, 2025 | 2.70 | 2.73 | 2.59 | 2.66 | 2.66 | -1.48% | 621,500 |
| Sep 23, 2025 | 2.22 | 2.78 | 2.22 | 2.70 | 2.70 | 21.62% | 845,300 |
| Sep 22, 2025 | 2.11 | 2.23 | 2.09 | 2.22 | 2.22 | 5.21% | 642,200 |
| Sep 19, 2025 | 1.98 | 2.12 | 1.98 | 2.11 | 2.11 | 6.57% | 981,500 |
| Sep 18, 2025 | 1.98 | 2.05 | 1.89 | 1.98 | 1.98 | 2.06% | 932,900 |
| Sep 17, 2025 | 1.81 | 1.99 | 1.80 | 1.94 | 1.94 | 7.18% | 1,117,500 |
| Sep 12, 2025 | 1.81 | 1.82 | 1.76 | 1.81 | 1.81 | 1.69% | 940,000 |
| Sep 11, 2025 | 1.66 | 1.80 | 1.62 | 1.78 | 1.78 | 7.23% | 1,171,100 |
| Sep 10, 2025 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 1.22% | 639,600 |
| Sep 9, 2025 | 1.62 | 1.68 | 1.59 | 1.64 | 1.64 | 1.23% | 552,200 |
| Sep 8, 2025 | 1.57 | 1.62 | 1.54 | 1.62 | 1.62 | 3.18% | 599,300 |
| Sep 4, 2025 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | 1.95% | 754,500 |
| Sep 3, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | -0.65% | 721,900 |
| Sep 2, 2025 | 1.54 | 1.56 | 1.50 | 1.55 | 1.55 | - | 747,100 |
| Aug 29, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 897,600 |
| Aug 28, 2025 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 673,200 |
| Aug 27, 2025 | 1.54 | 1.59 | 1.50 | 1.56 | 1.56 | 0.65% | 649,300 |
| Aug 26, 2025 | 1.56 | 1.58 | 1.51 | 1.55 | 1.55 | - | 682,400 |
| Aug 25, 2025 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 4.73% | 382,900 |
| Aug 22, 2025 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | 0.68% | 658,200 |
| Aug 21, 2025 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 3.52% | 772,300 |
| Aug 20, 2025 | 1.41 | 1.43 | 1.37 | 1.42 | 1.42 | 1.43% | 326,300 |
| Aug 19, 2025 | 1.39 | 1.43 | 1.32 | 1.40 | 1.40 | 1.45% | 815,300 |
| Aug 18, 2025 | 1.37 | 1.44 | 1.37 | 1.38 | 1.38 | - | 624,200 |
| Aug 15, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 466,800 |
| Aug 14, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -4.76% | 422,800 |
| Aug 13, 2025 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 544,700 |
| Aug 12, 2025 | 1.43 | 1.46 | 1.32 | 1.46 | 1.46 | 1.39% | 428,500 |