PJBumi Berhad (KLSE:PJBUMI)
Malaysia
· Delayed Price · Currency is MYR 2.700
+0.010 (0.37%)
At close: Sep 26, 2025
PJBumi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.68 | 2.80 | 2.66 | 2.70 | 2.70 | 0.37% | 422,100 |
| Sep 25, 2025 | 2.66 | 2.74 | 2.62 | 2.69 | 2.69 | 1.13% | 496,600 |
| Sep 24, 2025 | 2.70 | 2.73 | 2.59 | 2.66 | 2.66 | -1.48% | 621,500 |
| Sep 23, 2025 | 2.22 | 2.78 | 2.22 | 2.70 | 2.70 | 21.62% | 845,300 |
| Sep 22, 2025 | 2.11 | 2.23 | 2.09 | 2.22 | 2.22 | 5.21% | 642,200 |
| Sep 19, 2025 | 1.98 | 2.12 | 1.98 | 2.11 | 2.11 | 6.57% | 981,500 |
| Sep 18, 2025 | 1.98 | 2.05 | 1.89 | 1.98 | 1.98 | 2.06% | 932,900 |
| Sep 17, 2025 | 1.81 | 1.99 | 1.80 | 1.94 | 1.94 | 7.18% | 1,117,500 |
| Sep 12, 2025 | 1.81 | 1.82 | 1.76 | 1.81 | 1.81 | 1.69% | 940,000 |
| Sep 11, 2025 | 1.66 | 1.80 | 1.62 | 1.78 | 1.78 | 7.23% | 1,171,100 |
| Sep 10, 2025 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 1.22% | 639,600 |
| Sep 9, 2025 | 1.62 | 1.68 | 1.59 | 1.64 | 1.64 | 1.23% | 552,200 |
| Sep 8, 2025 | 1.57 | 1.62 | 1.54 | 1.62 | 1.62 | 3.18% | 599,300 |
| Sep 4, 2025 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | 1.95% | 754,500 |
| Sep 3, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | -0.65% | 721,900 |
| Sep 2, 2025 | 1.54 | 1.56 | 1.50 | 1.55 | 1.55 | - | 747,100 |
| Aug 29, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 897,600 |
| Aug 28, 2025 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 673,200 |
| Aug 27, 2025 | 1.54 | 1.59 | 1.50 | 1.56 | 1.56 | 0.65% | 649,300 |
| Aug 26, 2025 | 1.56 | 1.58 | 1.51 | 1.55 | 1.55 | - | 682,400 |
| Aug 25, 2025 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 4.73% | 382,900 |
| Aug 22, 2025 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | 0.68% | 658,200 |
| Aug 21, 2025 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 3.52% | 772,300 |
| Aug 20, 2025 | 1.41 | 1.43 | 1.37 | 1.42 | 1.42 | 1.43% | 326,300 |
| Aug 19, 2025 | 1.39 | 1.43 | 1.32 | 1.40 | 1.40 | 1.45% | 815,300 |
| Aug 18, 2025 | 1.37 | 1.44 | 1.37 | 1.38 | 1.38 | - | 624,200 |
| Aug 15, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 466,800 |
| Aug 14, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -4.76% | 422,800 |
| Aug 13, 2025 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 544,700 |
| Aug 12, 2025 | 1.43 | 1.46 | 1.32 | 1.46 | 1.46 | 1.39% | 428,500 |
| Aug 11, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -2.04% | 383,700 |
| Aug 8, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 317,800 |
| Aug 7, 2025 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 3.55% | 355,700 |
| Aug 6, 2025 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 199,200 |
| Aug 5, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | - | 387,900 |
| Aug 4, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 151,500 |
| Aug 1, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 162,300 |
| Jul 31, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 157,900 |
| Jul 30, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | - | 186,500 |
| Jul 29, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 46,800 |
| Jul 28, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 514,400 |
| Jul 25, 2025 | 1.36 | 1.38 | 1.31 | 1.38 | 1.38 | 1.47% | 293,500 |
| Jul 24, 2025 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | - | 76,300 |
| Jul 23, 2025 | 1.33 | 1.39 | 1.29 | 1.36 | 1.36 | 2.26% | 428,300 |
| Jul 22, 2025 | 1.37 | 1.46 | 1.32 | 1.33 | 1.33 | 0.76% | 327,300 |
| Jul 21, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | - | 446,500 |
| Jul 18, 2025 | 1.40 | 1.40 | 1.25 | 1.32 | 1.32 | -6.38% | 363,300 |
| Jul 17, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 211,800 |
| Jul 16, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 240,500 |
| Jul 15, 2025 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 107,500 |