PJBumi Berhad (KLSE:PJBUMI)
Malaysia · Delayed Price · Currency is MYR 3.540
+0.110 (3.21%)
At close: Jun 9, 2026
PJBumi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 3.25 | 3.33 | 2.98 | 3.20 | 3.20 | -3.61% | 748,400 |
| May 26, 2026 | 3.29 | 3.35 | 3.21 | 3.32 | 3.32 | -0.60% | 392,000 |
| May 25, 2026 | 3.39 | 3.39 | 3.25 | 3.34 | 3.34 | -0.60% | 348,200 |
| May 22, 2026 | 3.38 | 3.40 | 3.24 | 3.36 | 3.36 | -0.59% | 268,600 |
| May 21, 2026 | 3.41 | 3.42 | 3.36 | 3.38 | 3.38 | -1.17% | 186,100 |
| May 20, 2026 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | 0.29% | 128,200 |
| May 19, 2026 | 3.40 | 3.42 | 3.40 | 3.41 | 3.41 | 0.59% | 78,800 |
| 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 |