PJBumi Berhad (KLSE:PJBUMI)
Malaysia · Delayed Price · Currency is MYR 3.780
-0.070 (-1.82%)
At close: Aug 11, 2026
PJBumi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3.71 | 3.77 | 3.65 | 3.73 | 3.73 | 0.81% | 854,300 |
| Jul 7, 2026 | 3.82 | 3.82 | 3.65 | 3.70 | 3.70 | -2.89% | 983,600 |
| Jul 6, 2026 | 3.79 | 3.85 | 3.75 | 3.81 | 3.81 | 1.06% | 704,700 |
| Jul 3, 2026 | 3.70 | 3.77 | 3.70 | 3.77 | 3.77 | 1.89% | 786,600 |
| Jul 2, 2026 | 3.73 | 3.73 | 3.58 | 3.70 | 3.70 | -0.80% | 978,400 |
| Jul 1, 2026 | 3.72 | 3.73 | 3.56 | 3.73 | 3.73 | 0.54% | 734,300 |
| Jun 30, 2026 | 3.73 | 3.73 | 3.61 | 3.71 | 3.71 | 0.82% | 597,300 |
| Jun 29, 2026 | 3.77 | 3.78 | 3.66 | 3.68 | 3.68 | -2.90% | 677,000 |
| Jun 26, 2026 | 3.84 | 3.84 | 3.75 | 3.79 | 3.79 | -1.56% | 633,100 |
| Jun 25, 2026 | 3.84 | 3.87 | 3.78 | 3.85 | 3.85 | -1.03% | 432,800 |
| Jun 24, 2026 | 3.86 | 3.91 | 3.74 | 3.89 | 3.89 | -0.51% | 479,000 |
| Jun 23, 2026 | 3.86 | 3.92 | 3.73 | 3.91 | 3.91 | 0.26% | 526,000 |
| Jun 22, 2026 | 3.90 | 3.95 | 3.86 | 3.90 | 3.90 | - | 343,900 |
| Jun 19, 2026 | 3.70 | 3.90 | 3.69 | 3.90 | 3.90 | 5.41% | 512,900 |
| Jun 18, 2026 | 3.68 | 3.70 | 3.58 | 3.70 | 3.70 | -0.27% | 459,000 |
| Jun 16, 2026 | 3.71 | 3.71 | 3.66 | 3.71 | 3.71 | - | 463,600 |
| Jun 15, 2026 | 3.68 | 3.71 | 3.65 | 3.71 | 3.71 | 0.54% | 499,800 |
| Jun 12, 2026 | 3.68 | 3.70 | 3.60 | 3.69 | 3.69 | 0.27% | 391,000 |
| Jun 11, 2026 | 3.59 | 3.70 | 3.56 | 3.68 | 3.68 | 2.51% | 487,700 |
| Jun 10, 2026 | 3.51 | 3.60 | 3.45 | 3.59 | 3.59 | 1.41% | 439,800 |
| Jun 9, 2026 | 3.45 | 3.64 | 3.40 | 3.54 | 3.54 | 3.21% | 564,900 |
| Jun 8, 2026 | 3.28 | 3.49 | 3.28 | 3.43 | 3.43 | 5.54% | 563,700 |
| Jun 5, 2026 | 3.19 | 3.25 | 3.12 | 3.25 | 3.25 | 1.88% | 475,900 |
| Jun 4, 2026 | 3.29 | 3.30 | 3.13 | 3.19 | 3.19 | - | 626,900 |
| Jun 3, 2026 | 3.22 | 3.22 | 3.15 | 3.19 | 3.19 | -1.54% | 122,300 |
| May 29, 2026 | 3.15 | 3.30 | 3.15 | 3.24 | 3.24 | 1.25% | 454,600 |