PJBumi Berhad (KLSE:PJBUMI)
Malaysia · Delayed Price · Currency is MYR 4.010
+0.010 (0.25%)
At close: Sep 21, 2026
PJBumi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.10 | 4.10 | 4.00 | 4.01 | 4.01 | 0.25% | 646,100 |
| Sep 18, 2026 | 3.96 | 4.13 | 3.94 | 4.00 | 4.00 | 1.01% | 950,800 |
| Sep 17, 2026 | 3.93 | 3.99 | 3.91 | 3.96 | 3.96 | -1.00% | 519,200 |
| Sep 15, 2026 | 3.98 | 4.00 | 3.95 | 4.00 | 4.00 | 0.25% | 963,700 |
| Sep 14, 2026 | 4.00 | 4.00 | 3.93 | 3.99 | 3.99 | - | 890,900 |
| Sep 11, 2026 | 3.98 | 4.06 | 3.96 | 3.99 | 3.99 | 1.27% | 639,700 |
| Sep 10, 2026 | 3.93 | 4.05 | 3.91 | 3.94 | 3.94 | 0.25% | 759,000 |
| Sep 9, 2026 | 3.90 | 3.99 | 3.89 | 3.93 | 3.93 | 0.77% | 888,300 |
| Sep 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 584,800 |
| Sep 7, 2026 | 3.90 | 3.91 | 3.85 | 3.90 | 3.90 | - | 955,800 |
| Sep 4, 2026 | 3.91 | 3.91 | 3.88 | 3.90 | 3.90 | - | 843,600 |
| Sep 3, 2026 | 3.90 | 3.91 | 3.89 | 3.90 | 3.90 | - | 569,900 |
| Sep 2, 2026 | 3.88 | 3.91 | 3.81 | 3.90 | 3.90 | 0.52% | 517,200 |
| Sep 1, 2026 | 3.89 | 3.91 | 3.79 | 3.88 | 3.88 | -0.26% | 683,600 |
| Aug 28, 2026 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | 0.26% | 436,400 |
| Aug 27, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | 0.26% | 500,700 |
| Aug 26, 2026 | 3.92 | 3.92 | 3.87 | 3.87 | 3.87 | -0.51% | 612,200 |
| Aug 24, 2026 | 3.89 | 3.91 | 3.84 | 3.89 | 3.89 | - | 544,000 |
| Aug 21, 2026 | 3.93 | 3.93 | 3.87 | 3.89 | 3.89 | -1.02% | 563,300 |
| Aug 20, 2026 | 3.99 | 3.99 | 3.91 | 3.93 | 3.93 | 0.26% | 613,900 |
| Aug 19, 2026 | 3.94 | 4.30 | 3.91 | 3.92 | 3.92 | -0.51% | 475,500 |
| Aug 18, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 1.29% | 483,000 |
| Aug 17, 2026 | 3.93 | 3.93 | 3.84 | 3.89 | 3.89 | 0.78% | 674,600 |
| Aug 14, 2026 | 3.81 | 3.93 | 3.81 | 3.86 | 3.86 | 1.31% | 465,300 |
| Aug 13, 2026 | 3.82 | 3.82 | 3.77 | 3.81 | 3.81 | -0.26% | 612,100 |
| Aug 12, 2026 | 3.76 | 3.83 | 3.60 | 3.82 | 3.82 | 1.06% | 661,000 |
| Aug 11, 2026 | 3.85 | 3.85 | 3.75 | 3.78 | 3.78 | -1.82% | 671,900 |
| Aug 10, 2026 | 3.78 | 3.98 | 3.71 | 3.85 | 3.85 | 2.39% | 1,066,200 |
| Aug 7, 2026 | 3.73 | 3.80 | 3.68 | 3.76 | 3.76 | 1.90% | 749,900 |
| Aug 6, 2026 | 3.73 | 3.76 | 3.69 | 3.69 | 3.69 | -1.07% | 694,300 |
| Aug 5, 2026 | 3.70 | 3.81 | 3.63 | 3.73 | 3.73 | 0.81% | 999,400 |
| Aug 4, 2026 | 3.63 | 3.70 | 3.58 | 3.70 | 3.70 | 2.21% | 863,400 |
| Aug 3, 2026 | 3.70 | 3.70 | 3.58 | 3.62 | 3.62 | -1.63% | 706,500 |
| Jul 31, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -0.27% | 1,036,600 |
| Jul 30, 2026 | 3.70 | 3.77 | 3.69 | 3.69 | 3.69 | -0.27% | 837,200 |
| Jul 29, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -0.80% | 748,300 |
| Jul 28, 2026 | 3.72 | 3.77 | 3.70 | 3.73 | 3.73 | 0.54% | 834,000 |
| Jul 27, 2026 | 3.73 | 3.78 | 3.70 | 3.71 | 3.71 | -0.54% | 800,700 |
| Jul 24, 2026 | 3.68 | 3.75 | 3.63 | 3.73 | 3.73 | 1.91% | 642,800 |
| Jul 23, 2026 | 3.68 | 3.68 | 3.60 | 3.66 | 3.66 | -0.54% | 1,085,400 |
| Jul 22, 2026 | 3.75 | 3.75 | 3.63 | 3.68 | 3.68 | -0.81% | 562,200 |
| Jul 21, 2026 | 3.74 | 3.78 | 3.51 | 3.71 | 3.71 | -0.80% | 913,700 |
| Jul 20, 2026 | 3.79 | 3.79 | 3.71 | 3.74 | 3.74 | -0.80% | 782,800 |
| Jul 17, 2026 | 3.74 | 3.79 | 3.74 | 3.77 | 3.77 | -0.53% | 659,400 |
| Jul 16, 2026 | 3.80 | 3.80 | 3.75 | 3.79 | 3.79 | -0.26% | 661,100 |
| Jul 15, 2026 | 3.75 | 3.80 | 3.70 | 3.80 | 3.80 | 1.33% | 1,030,300 |
| Jul 14, 2026 | 3.79 | 3.79 | 3.71 | 3.75 | 3.75 | -0.27% | 620,000 |
| Jul 13, 2026 | 3.80 | 3.80 | 3.72 | 3.76 | 3.76 | 0.27% | 1,064,800 |
| Jul 10, 2026 | 3.75 | 3.79 | 3.71 | 3.75 | 3.75 | 0.27% | 612,300 |
| Jul 9, 2026 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | 0.27% | 791,600 |