PJBumi Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	3.12	3.28	3.10	3.18	3.18	2.58%	256,600
Apr 24, 2026	3.04	3.10	3.04	3.10	3.10	1.97%	930,600
Apr 23, 2026	3.00	3.04	2.94	3.04	3.04	1.33%	1,264,000
Apr 22, 2026	2.99	3.02	2.99	3.00	3.00	-	269,900
Apr 21, 2026	2.92	3.00	2.87	3.00	3.00	1.69%	417,700
Apr 20, 2026	2.91	2.95	2.89	2.95	2.95	-0.34%	401,800
Apr 17, 2026	2.91	2.96	2.91	2.96	2.96	0.34%	128,400
Apr 16, 2026	2.96	2.97	2.95	2.95	2.95	-1.01%	225,000
Apr 15, 2026	2.98	2.98	2.94	2.98	2.98	-	220,600
Apr 14, 2026	2.98	2.98	2.93	2.98	2.98	-	646,300
Apr 13, 2026	2.93	2.98	2.93	2.98	2.98	1.71%	466,200
Apr 10, 2026	2.93	2.93	2.90	2.93	2.93	0.69%	243,300
Apr 9, 2026	2.89	2.92	2.83	2.91	2.91	0.69%	653,100
Apr 8, 2026	2.88	2.90	2.68	2.89	2.89	0.35%	564,900
Apr 7, 2026	2.89	2.95	2.86	2.88	2.88	-1.71%	230,500
Apr 6, 2026	2.98	2.98	2.83	2.93	2.93	-1.68%	953,200
Apr 3, 2026	2.80	2.98	2.80	2.98	2.98	6.81%	564,000
Apr 2, 2026	2.75	2.79	2.71	2.79	2.79	1.45%	624,700
Apr 1, 2026	2.74	2.75	2.67	2.75	2.75	-	560,900
Mar 31, 2026	2.62	2.79	2.41	2.75	2.75	4.56%	339,400
Mar 30, 2026	2.68	2.68	2.55	2.63	2.63	-1.87%	526,700
Mar 27, 2026	2.68	2.70	2.64	2.68	2.68	-0.74%	409,000
Mar 26, 2026	2.66	2.70	2.66	2.70	2.70	1.12%	179,500
Mar 25, 2026	2.63	2.69	2.63	2.67	2.67	0.38%	403,000
Mar 24, 2026	2.55	2.66	2.55	2.66	2.66	2.31%	462,700
Mar 19, 2026	2.55	2.60	2.53	2.60	2.60	0.39%	187,700
Mar 18, 2026	2.59	2.59	2.50	2.59	2.59	0.78%	388,700
Mar 17, 2026	2.54	2.58	2.47	2.57	2.57	1.18%	423,200
Mar 16, 2026	2.53	2.54	2.51	2.54	2.54	0.40%	242,200
Mar 13, 2026	2.42	2.53	2.36	2.53	2.53	2.02%	480,800
Mar 12, 2026	2.53	2.53	2.40	2.48	2.48	-1.98%	790,800
Mar 11, 2026	2.58	2.58	2.45	2.53	2.53	1.20%	476,100
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