PJBumi Berhad (KLSE:PJBUMI)
Malaysia · Delayed Price · Currency is MYR 1.990
+0.040 (2.05%)
At close: Feb 16, 2026
PJBumi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |