Skip to main content
PJBumi Berhad (KLSE:PJBUMI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.270
+0.100 (4.61%)
At close: Mar 6, 2026

PJBumi Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.262.372.212.372.374.41%512,600
Mar 6, 20262.202.302.182.272.274.61%905,300
Mar 5, 20262.102.232.082.172.173.33%1,332,100
Mar 4, 20262.062.102.012.102.101.94%398,500
Mar 3, 20262.012.071.882.062.060.98%513,500
Mar 2, 20262.042.101.922.042.04-0.97%741,400
Feb 27, 20262.062.082.002.062.06-0.96%511,400
Feb 26, 20262.082.112.062.082.08-0.95%450,800
Feb 25, 20262.062.122.052.102.100.48%658,200
Feb 24, 20262.092.102.082.092.09-355,300
Feb 23, 20262.062.102.042.092.091.46%337,800
Feb 20, 20262.112.111.852.062.06-2.37%293,600
Feb 19, 20261.992.131.972.112.116.03%839,600
Feb 16, 20261.952.001.931.991.992.05%436,800
Feb 13, 20261.831.981.831.951.952.63%498,900
Feb 12, 20261.891.911.871.901.90-263,500
Feb 11, 20261.931.931.851.901.90-1.55%329,000
Feb 10, 20261.921.931.881.931.93-515,800
Feb 9, 20261.871.931.781.931.933.21%285,700
Feb 6, 20261.881.931.821.871.87-664,200
Feb 5, 20261.871.941.821.871.87-772,900
Feb 4, 20261.761.891.721.871.876.25%1,109,000
Feb 3, 20261.671.761.671.761.762.33%1,238,400
Jan 30, 20261.741.741.671.721.72-0.58%753,100
Jan 29, 20261.731.741.701.731.730.58%1,101,100
Jan 28, 20261.641.721.641.721.723.61%553,700
Jan 27, 20261.681.741.661.661.66-1.19%603,600
Jan 26, 20261.661.701.611.681.681.20%751,500
Jan 23, 20261.661.681.611.661.66-251,500
Jan 22, 20261.611.671.541.661.660.61%818,400
Jan 21, 20261.611.651.601.651.650.61%420,800
Jan 20, 20261.541.651.541.641.642.50%308,800
Jan 19, 20261.531.641.531.601.60-1.23%619,500
Jan 16, 20261.601.631.581.621.62-1.22%408,200
Jan 15, 20261.651.651.611.641.64-1.20%389,400
Jan 14, 20261.671.671.551.661.66-0.60%595,000
Jan 13, 20261.631.691.571.671.673.73%820,600
Jan 12, 20261.521.611.481.611.615.23%605,100
Jan 9, 20261.531.541.511.531.53-0.65%349,100
Jan 8, 20261.501.541.491.541.544.76%699,200
Jan 7, 20261.571.571.461.471.47-6.96%832,500
Jan 6, 20261.541.581.521.581.584.64%428,700
Jan 5, 20261.591.591.491.511.51-1.95%407,700
Jan 2, 20261.561.561.461.541.54-1.91%900,000
Dec 31, 20251.601.601.551.571.57-1.88%409,200
Dec 30, 20251.591.601.581.601.60-350,000
Dec 29, 20251.591.601.551.601.600.63%665,200
Dec 26, 20251.611.611.561.591.59-413,200
Dec 24, 20251.601.641.561.591.59-1.85%365,900
Dec 23, 20251.631.641.581.621.62-236,700
Dec 22, 20251.641.651.581.621.62-0.61%388,600
Dec 19, 20251.661.661.581.631.631.87%474,300
Dec 18, 20251.651.651.571.601.60-4.19%315,700
Dec 17, 20251.671.681.601.671.67-1.18%434,900
Dec 16, 20251.671.711.641.691.69-1.17%681,500
Dec 15, 20251.701.721.651.711.711.18%326,500
Dec 12, 20251.571.701.521.691.697.64%573,200
Dec 11, 20251.501.601.451.571.575.37%795,600
Dec 10, 20251.581.581.461.491.49-5.10%363,000
Dec 9, 20251.461.591.361.571.579.03%746,500
Dec 8, 20251.621.621.371.441.44-11.11%812,000
Dec 5, 20251.641.641.591.621.62-1.22%338,400
Dec 4, 20251.621.661.621.641.64-316,800
Dec 3, 20251.661.691.621.641.64-1.80%555,200
Dec 2, 20251.661.681.621.671.67-1.18%482,700
Dec 1, 20251.701.701.631.691.69-566,300
Nov 28, 20251.681.701.631.691.691.20%492,600
Nov 27, 20251.731.731.661.671.67-3.47%293,400
Nov 26, 20251.701.781.661.731.731.76%950,200
Nov 25, 20251.711.731.671.701.70-0.58%677,800
Nov 24, 20251.721.741.681.711.71-1.16%655,200
Nov 21, 20251.751.781.631.731.73-1.14%1,183,500
Nov 20, 20251.691.801.661.751.752.94%1,008,600
Nov 19, 20251.701.721.601.701.70-258,100
Nov 18, 20251.721.721.661.701.70-0.58%366,400
Nov 17, 20251.751.751.581.711.71-276,900
Nov 14, 20251.691.741.671.711.71-0.58%230,500
Nov 13, 20251.791.791.651.721.72-2.82%936,200
Nov 12, 20251.611.861.611.771.7712.03%1,467,000
Nov 11, 20251.241.581.211.581.5829.51%1,942,800
Nov 10, 20251.241.351.171.221.22-0.81%1,262,800
Nov 7, 20251.351.351.151.231.23-7.52%504,800
Nov 6, 20251.251.401.121.331.336.40%1,073,600
Nov 5, 20251.481.481.241.251.25-29.38%2,655,400
Nov 4, 20252.502.601.771.771.77-29.76%683,800
Nov 3, 20252.702.732.522.522.52-5.26%763,900
Oct 31, 20252.802.802.662.662.66-4.66%752,000
Oct 30, 20252.782.792.742.792.790.36%655,900
Oct 29, 20252.762.792.722.782.781.09%630,400
Oct 28, 20252.752.822.732.752.750.36%762,700
Oct 27, 20252.702.742.702.742.742.24%431,900
Oct 24, 20252.602.682.592.682.683.08%686,600
Oct 23, 20252.642.642.412.602.60-1.14%849,100
Oct 22, 20252.652.672.632.632.63-0.75%507,500
Oct 21, 20252.652.692.632.652.65-0.38%823,000
Oct 17, 20252.742.742.602.662.66-0.75%829,200
Oct 16, 20252.682.722.652.682.68-486,500
Oct 15, 20252.632.702.562.682.68-0.37%687,500
Oct 14, 20252.742.752.642.692.69-1.10%667,000
Oct 13, 20252.652.722.612.722.72-636,000