PJBumi Berhad (KLSE:PJBUMI)
Malaysia · Delayed Price · Currency is MYR 2.500
+0.130 (5.49%)
At close: Mar 10, 2026
PJBumi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.67 | 1.67 | 1.55 | 1.66 | 1.66 | -0.60% | 595,000 |
| Jan 13, 2026 | 1.63 | 1.69 | 1.57 | 1.67 | 1.67 | 3.73% | 820,600 |
| Jan 12, 2026 | 1.52 | 1.61 | 1.48 | 1.61 | 1.61 | 5.23% | 605,100 |
| Jan 9, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 349,100 |
| Jan 8, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 4.76% | 699,200 |
| Jan 7, 2026 | 1.57 | 1.57 | 1.46 | 1.47 | 1.47 | -6.96% | 832,500 |
| Jan 6, 2026 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | 4.64% | 428,700 |
| Jan 5, 2026 | 1.59 | 1.59 | 1.49 | 1.51 | 1.51 | -1.95% | 407,700 |
| Jan 2, 2026 | 1.56 | 1.56 | 1.46 | 1.54 | 1.54 | -1.91% | 900,000 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 409,200 |
| Dec 30, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 350,000 |
| Dec 29, 2025 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 665,200 |
| Dec 26, 2025 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | - | 413,200 |
| Dec 24, 2025 | 1.60 | 1.64 | 1.56 | 1.59 | 1.59 | -1.85% | 365,900 |