PJBumi Berhad (KLSE:PJBUMI)
Malaysia · Delayed Price · Currency is MYR 1.400
+0.030 (2.19%)
At close: Aug 1, 2025
PJBumi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 157,900 |
| Jul 30, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | - | 186,500 |
| Jul 29, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 46,800 |
| Jul 28, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 514,400 |
| Jul 25, 2025 | 1.36 | 1.38 | 1.31 | 1.38 | 1.38 | 1.47% | 293,500 |
| Jul 24, 2025 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | - | 76,300 |
| Jul 23, 2025 | 1.33 | 1.39 | 1.29 | 1.36 | 1.36 | 2.26% | 428,300 |
| Jul 22, 2025 | 1.37 | 1.46 | 1.32 | 1.33 | 1.33 | 0.76% | 327,300 |
| Jul 21, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | - | 446,500 |
| Jul 18, 2025 | 1.40 | 1.40 | 1.25 | 1.32 | 1.32 | -6.38% | 363,300 |
| Jul 17, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 211,800 |
| Jul 16, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 240,500 |
| Jul 15, 2025 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 107,500 |
| Jul 14, 2025 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | - | 171,000 |
| Jul 11, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 115,300 |
| Jul 10, 2025 | 1.42 | 1.49 | 1.40 | 1.45 | 1.45 | 2.84% | 428,000 |
| Jul 9, 2025 | 1.35 | 1.49 | 1.29 | 1.41 | 1.41 | 6.02% | 830,300 |
| Jul 8, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.10% | 414,100 |
| Jul 7, 2025 | 1.29 | 1.30 | 1.24 | 1.29 | 1.29 | -0.77% | 140,100 |
| Jul 4, 2025 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | -0.76% | 150,200 |
| Jul 3, 2025 | 1.27 | 1.32 | 1.19 | 1.31 | 1.31 | 3.15% | 290,300 |
| Jul 2, 2025 | 1.08 | 1.40 | 1.08 | 1.27 | 1.27 | 17.59% | 1,315,400 |
| Jul 1, 2025 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 101,400 |
| Jun 30, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | -0.93% | 100,800 |
| Jun 26, 2025 | 1.01 | 1.08 | 1.00 | 1.08 | 1.08 | - | 926,700 |
| Jun 25, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 269,200 |
| Jun 24, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 77,100 |
| Jun 23, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 298,500 |
| Jun 20, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 55,900 |
| Jun 19, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -1.87% | 50,000 |
| Jun 18, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | -0.93% | 155,800 |
| Jun 17, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 350,900 |
| Jun 16, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 6.06% | 760,500 |
| Jun 13, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 209,000 |
| Jun 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 254,500 |
| Jun 11, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 232,000 |
| Jun 10, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | -0.51% | 93,500 |
| Jun 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 26,100 |
| Jun 6, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 43,000 |
| Jun 5, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.52% | 242,600 |
| Jun 4, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 54,100 |
| Jun 3, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | - | 27,400 |
| May 30, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.52% | 337,100 |
| May 29, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | - | 268,200 |
| May 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 266,700 |
| May 27, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 343,600 |
| May 26, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 750,700 |
| May 22, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | - | 47,200 |
| May 21, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | - | 6,800 |
| May 20, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | - | 2,400 |