PJBumi Berhad (KLSE:PJBUMI)
Malaysia · Delayed Price · Currency is MYR 1.660
-0.020 (-1.19%)
At close: Jan 27, 2026
PJBumi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.63 | 1.64 | 1.58 | 1.62 | 1.62 | - | 236,700 |
| Dec 22, 2025 | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 388,600 |
| Dec 19, 2025 | 1.66 | 1.66 | 1.58 | 1.63 | 1.63 | 1.87% | 474,300 |
| Dec 18, 2025 | 1.65 | 1.65 | 1.57 | 1.60 | 1.60 | -4.19% | 315,700 |
| Dec 17, 2025 | 1.67 | 1.68 | 1.60 | 1.67 | 1.67 | -1.18% | 434,900 |
| Dec 16, 2025 | 1.67 | 1.71 | 1.64 | 1.69 | 1.69 | -1.17% | 681,500 |
| Dec 15, 2025 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | 1.18% | 326,500 |
| Dec 12, 2025 | 1.57 | 1.70 | 1.52 | 1.69 | 1.69 | 7.64% | 573,200 |
| Dec 11, 2025 | 1.50 | 1.60 | 1.45 | 1.57 | 1.57 | 5.37% | 795,600 |
| Dec 10, 2025 | 1.58 | 1.58 | 1.46 | 1.49 | 1.49 | -5.10% | 363,000 |
| Dec 9, 2025 | 1.46 | 1.59 | 1.36 | 1.57 | 1.57 | 9.03% | 746,500 |
| Dec 8, 2025 | 1.62 | 1.62 | 1.37 | 1.44 | 1.44 | -11.11% | 812,000 |
| Dec 5, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -1.22% | 338,400 |
| Dec 4, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | - | 316,800 |
| Dec 3, 2025 | 1.66 | 1.69 | 1.62 | 1.64 | 1.64 | -1.80% | 555,200 |
| Dec 2, 2025 | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | -1.18% | 482,700 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.63 | 1.69 | 1.69 | - | 566,300 |
| Nov 28, 2025 | 1.68 | 1.70 | 1.63 | 1.69 | 1.69 | 1.20% | 492,600 |
| Nov 27, 2025 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -3.47% | 293,400 |
| Nov 26, 2025 | 1.70 | 1.78 | 1.66 | 1.73 | 1.73 | 1.76% | 950,200 |
| Nov 25, 2025 | 1.71 | 1.73 | 1.67 | 1.70 | 1.70 | -0.58% | 677,800 |
| Nov 24, 2025 | 1.72 | 1.74 | 1.68 | 1.71 | 1.71 | -1.16% | 655,200 |
| Nov 21, 2025 | 1.75 | 1.78 | 1.63 | 1.73 | 1.73 | -1.14% | 1,183,500 |
| Nov 20, 2025 | 1.69 | 1.80 | 1.66 | 1.75 | 1.75 | 2.94% | 1,008,600 |
| Nov 19, 2025 | 1.70 | 1.72 | 1.60 | 1.70 | 1.70 | - | 258,100 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | -0.58% | 366,400 |