PJBumi Berhad (KLSE:PJBUMI)
Malaysia · Delayed Price · Currency is MYR 4.050
-0.140 (-3.34%)
At close: Oct 30, 2026
PJBumi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.20 | 4.21 | 4.05 | 4.05 | 4.05 | -3.34% | 687,100 |
| Oct 29, 2026 | 4.25 | 4.25 | 4.10 | 4.19 | 4.19 | - | 995,400 |
| Oct 28, 2026 | 4.21 | 4.21 | 4.18 | 4.19 | 4.19 | - | 485,800 |
| Oct 27, 2026 | 4.22 | 4.24 | 4.19 | 4.19 | 4.19 | -0.71% | 521,700 |
| Oct 26, 2026 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | 0.24% | 612,300 |
| Oct 23, 2026 | 4.22 | 4.24 | 4.20 | 4.21 | 4.21 | - | 418,500 |
| Oct 22, 2026 | 4.22 | 4.23 | 4.18 | 4.21 | 4.21 | -0.24% | 818,500 |
| Oct 21, 2026 | 4.25 | 4.25 | 4.18 | 4.22 | 4.22 | -0.24% | 541,300 |
| Oct 20, 2026 | 4.25 | 4.25 | 4.16 | 4.23 | 4.23 | 0.48% | 531,700 |
| Oct 19, 2026 | 4.20 | 4.22 | 4.18 | 4.21 | 4.21 | 0.24% | 749,000 |
| Oct 16, 2026 | 4.23 | 4.23 | 4.11 | 4.20 | 4.20 | -0.24% | 510,100 |
| Oct 15, 2026 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | -0.24% | 555,400 |
| Oct 14, 2026 | 4.23 | 4.26 | 4.21 | 4.22 | 4.22 | -0.24% | 626,900 |
| Oct 13, 2026 | 3.97 | 4.29 | 3.96 | 4.23 | 4.23 | -1.63% | 646,100 |
| Oct 12, 2026 | 4.21 | 4.30 | 4.20 | 4.30 | 4.30 | 2.14% | 748,600 |
| Oct 9, 2026 | 4.20 | 4.22 | 4.12 | 4.21 | 4.21 | 0.24% | 552,000 |
| Oct 8, 2026 | 4.27 | 4.28 | 4.10 | 4.20 | 4.20 | -1.64% | 442,000 |
| Oct 7, 2026 | 4.22 | 4.27 | 4.21 | 4.27 | 4.27 | 1.18% | 698,300 |
| Oct 6, 2026 | 4.12 | 4.26 | 4.07 | 4.22 | 4.22 | 2.43% | 617,900 |
| Oct 5, 2026 | 4.15 | 4.15 | 4.10 | 4.12 | 4.12 | 1.73% | 345,400 |
| Oct 2, 2026 | 4.07 | 4.08 | 4.02 | 4.05 | 4.05 | -0.49% | 768,800 |
| Oct 1, 2026 | 4.11 | 4.15 | 4.02 | 4.07 | 4.07 | -0.97% | 621,200 |
| Sep 30, 2026 | 4.11 | 4.14 | 4.00 | 4.11 | 4.11 | - | 442,900 |
| Sep 29, 2026 | 4.09 | 4.13 | 4.00 | 4.11 | 4.11 | 1.99% | 586,400 |
| Sep 28, 2026 | 4.09 | 4.09 | 4.02 | 4.03 | 4.03 | -0.98% | 631,800 |
| Sep 25, 2026 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | 0.49% | 378,500 |
| Sep 24, 2026 | 4.07 | 4.15 | 4.02 | 4.05 | 4.05 | - | 574,300 |
| Sep 23, 2026 | 4.08 | 4.15 | 4.01 | 4.05 | 4.05 | 1.00% | 679,000 |
| Sep 22, 2026 | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | - | 404,400 |
| 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 |