Skip to main content
PJBumi Berhad (KLSE:PJBUMI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
3.200
+0.020 (0.63%)
At close: Apr 28, 2026

PJBumi Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.183.252.973.203.200.63%1,222,700
Apr 27, 20263.123.283.103.183.182.58%256,600
Apr 24, 20263.043.103.043.103.101.97%930,600
Apr 23, 20263.003.042.943.043.041.33%1,264,000
Apr 22, 20262.993.022.993.003.00-269,900
Apr 21, 20262.923.002.873.003.001.69%417,700
Apr 20, 20262.912.952.892.952.95-0.34%401,800
Apr 17, 20262.912.962.912.962.960.34%128,400
Apr 16, 20262.962.972.952.952.95-1.01%225,000
Apr 15, 20262.982.982.942.982.98-220,600
Apr 14, 20262.982.982.932.982.98-646,300
Apr 13, 20262.932.982.932.982.981.71%466,200
Apr 10, 20262.932.932.902.932.930.69%243,300
Apr 9, 20262.892.922.832.912.910.69%653,100
Apr 8, 20262.882.902.682.892.890.35%564,900
Apr 7, 20262.892.952.862.882.88-1.71%230,500
Apr 6, 20262.982.982.832.932.93-1.68%953,200
Apr 3, 20262.802.982.802.982.986.81%564,000
Apr 2, 20262.752.792.712.792.791.45%624,700
Apr 1, 20262.742.752.672.752.75-560,900
Mar 31, 20262.622.792.412.752.754.56%339,400
Mar 30, 20262.682.682.552.632.63-1.87%526,700
Mar 27, 20262.682.702.642.682.68-0.74%409,000
Mar 26, 20262.662.702.662.702.701.12%179,500
Mar 25, 20262.632.692.632.672.670.38%403,000
Mar 24, 20262.552.662.552.662.662.31%462,700
Mar 19, 20262.552.602.532.602.600.39%187,700
Mar 18, 20262.592.592.502.592.590.78%388,700
Mar 17, 20262.542.582.472.572.571.18%423,200
Mar 16, 20262.532.542.512.542.540.40%242,200
Mar 13, 20262.422.532.362.532.532.02%480,800
Mar 12, 20262.532.532.402.482.48-1.98%790,800
Mar 11, 20262.582.582.452.532.531.20%476,100
Mar 10, 20262.372.602.342.502.505.49%645,200
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