PJBumi Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	3.35	3.49	3.30	3.39	3.39	1.19%	139,700
May 15, 2026	3.35	3.40	3.35	3.35	3.35	-	250,900
May 14, 2026	3.33	3.35	3.25	3.35	3.35	0.90%	188,100
May 13, 2026	3.39	3.39	3.31	3.32	3.32	-2.06%	299,100
May 12, 2026	3.28	3.40	3.28	3.39	3.39	0.30%	1,592,300
May 11, 2026	3.29	3.38	3.27	3.38	3.38	3.05%	266,000
May 8, 2026	3.29	3.30	3.27	3.28	3.28	-0.61%	842,600
May 7, 2026	3.25	3.30	3.22	3.30	3.30	0.92%	984,800
May 6, 2026	3.29	3.29	3.22	3.27	3.27	-0.61%	139,900
May 5, 2026	3.21	3.35	3.20	3.29	3.29	-0.30%	1,004,700
May 4, 2026	3.28	3.30	3.24	3.30	3.30	-	1,139,300
Apr 30, 2026	3.24	3.30	3.22	3.30	3.30	0.61%	154,300
Apr 29, 2026	3.14	3.35	3.13	3.28	3.28	2.50%	980,300
Apr 28, 2026	3.18	3.25	2.97	3.20	3.20	0.63%	1,222,700
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