PJBUMI BERHAD(MY:7163)
4.23+0.08 (+1.93%)
MY:7163
PJBUMI BERHAD historical prices
4.23
At close:+0.08 (+1.93%)
PJBUMI BERHAD (7163) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.23 | 4.24 | 4.12 | 4.23 | 4.23 | +1.93% | 574,300 | 0.96 |
| Nov 10, 2026 | 4.20 | 4.22 | 4.12 | 4.15 | 4.15 | -1.43% | 939,000 | 1.58 |
| Nov 09, 2026 | 4.21 | 4.30 | 4.05 | 4.21 | 4.21 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.19 | 4.30 | 4.05 | 4.21 | 4.21 | +1.20% | 827,500 | 1.38 |
| Nov 05, 2026 | 4.25 | 4.26 | 4.00 | 4.16 | 4.16 | -0.72% | 681,800 | 1.12 |
| Nov 04, 2026 | 4.22 | 4.22 | 4.13 | 4.19 | 4.19 | 0.00% | 703,400 | 1.16 |
| Nov 03, 2026 | 4.16 | 4.30 | 4.12 | 4.19 | 4.19 | +1.70% | 919,500 | 1.52 |
| Nov 02, 2026 | 4.17 | 4.17 | 4.05 | 4.12 | 4.12 | +1.73% | 631,000 | 1.03 |
| Oct 30, 2026 | 4.20 | 4.21 | 4.05 | 4.05 | 4.05 | -3.34% | 687,100 | 1.12 |
| Oct 29, 2026 | 4.25 | 4.25 | 4.10 | 4.19 | 4.19 | 0.00% | 995,400 | 1.64 |
| Oct 28, 2026 | 4.21 | 4.21 | 4.18 | 4.19 | 4.19 | 0.00% | 485,800 | 0.79 |
| Oct 27, 2026 | 4.22 | 4.24 | 4.19 | 4.19 | 4.19 | -0.71% | 521,700 | 0.84 |
| Oct 26, 2026 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | +0.24% | 612,300 | 0.98 |
| Oct 23, 2026 | 4.22 | 4.24 | 4.20 | 4.21 | 4.21 | 0.00% | 418,500 | 0.66 |
| Oct 22, 2026 | 4.22 | 4.23 | 4.18 | 4.21 | 4.21 | -0.24% | 818,500 | 1.30 |
| Oct 21, 2026 | 4.25 | 4.25 | 4.18 | 4.22 | 4.22 | -0.24% | 541,300 | 0.86 |
| Oct 20, 2026 | 4.25 | 4.25 | 4.16 | 4.23 | 4.23 | +0.48% | 531,700 | 0.83 |
| Oct 19, 2026 | 4.20 | 4.22 | 4.18 | 4.21 | 4.21 | +0.24% | 749,000 | 1.17 |
| Oct 16, 2026 | 4.23 | 4.23 | 4.11 | 4.20 | 4.20 | -0.24% | 510,100 | 0.79 |
| Oct 15, 2026 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | -0.24% | 555,400 | 0.86 |
| Oct 14, 2026 | 4.23 | 4.26 | 4.21 | 4.22 | 4.22 | -0.24% | 626,900 | 0.97 |
| Oct 13, 2026 | 3.97 | 4.29 | 3.96 | 4.23 | 4.23 | -1.63% | 646,100 | 1.00 |
| Oct 12, 2026 | 4.21 | 4.30 | 4.20 | 4.30 | 4.30 | +2.14% | 748,600 | 1.15 |
| Oct 09, 2026 | 4.20 | 4.22 | 4.12 | 4.21 | 4.21 | +0.24% | 552,000 | 0.84 |
| Oct 08, 2026 | 4.27 | 4.28 | 4.10 | 4.20 | 4.20 | -1.64% | 442,000 | 0.67 |
| Oct 07, 2026 | 4.22 | 4.27 | 4.21 | 4.27 | 4.27 | +1.18% | 698,300 | 1.05 |
| Oct 06, 2026 | 4.12 | 4.26 | 4.07 | 4.22 | 4.22 | +2.43% | 617,900 | 0.93 |
| Oct 05, 2026 | 4.15 | 4.15 | 4.10 | 4.12 | 4.12 | +1.73% | 345,400 | 0.51 |
| Oct 02, 2026 | 4.07 | 4.08 | 4.02 | 4.05 | 4.05 | -0.49% | 768,800 | 1.14 |
| Oct 01, 2026 | 4.11 | 4.15 | 4.02 | 4.07 | 4.07 | -0.97% | 621,200 | 0.92 |
| Sep 30, 2026 | 4.11 | 4.14 | 4.00 | 4.11 | 4.11 | 0.00% | 442,900 | 0.65 |
| Sep 29, 2026 | 4.09 | 4.13 | 4.00 | 4.11 | 4.11 | +1.99% | 586,400 | 0.85 |
| Sep 28, 2026 | 4.09 | 4.09 | 4.02 | 4.03 | 4.03 | -0.98% | 631,800 | 0.91 |
| Sep 25, 2026 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | +0.49% | 378,500 | 0.54 |
| Sep 24, 2026 | 4.07 | 4.15 | 4.02 | 4.05 | 4.05 | 0.00% | 574,300 | 0.82 |
| Sep 23, 2026 | 4.08 | 4.15 | 4.01 | 4.05 | 4.05 | +1.00% | 679,000 | 0.98 |
| Sep 22, 2026 | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | 0.00% | 404,400 | 0.58 |
| Sep 21, 2026 | 4.10 | 4.10 | 4.00 | 4.01 | 4.01 | +0.25% | 646,100 | 0.93 |
| Sep 18, 2026 | 3.96 | 4.13 | 3.94 | 4.00 | 4.00 | +1.01% | 950,800 | 1.38 |
| Sep 17, 2026 | 3.93 | 3.99 | 3.91 | 3.96 | 3.96 | -1.00% | 519,200 | 0.76 |
| Sep 16, 2026 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.98 | 4.00 | 3.95 | 4.00 | 4.00 | +0.25% | 963,700 | 1.41 |
| Sep 14, 2026 | 4.00 | 4.00 | 3.93 | 3.99 | 3.99 | 0.00% | 890,900 | 1.33 |
| Sep 11, 2026 | 3.98 | 4.06 | 3.96 | 3.99 | 3.99 | +1.27% | 639,700 | 0.96 |
| Sep 10, 2026 | 3.93 | 4.05 | 3.91 | 3.94 | 3.94 | +0.25% | 759,000 | 1.14 |
| Sep 09, 2026 | 3.90 | 3.99 | 3.89 | 3.93 | 3.93 | +0.77% | 888,300 | 1.36 |
| Sep 08, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 584,800 | 0.89 |
| Sep 07, 2026 | 3.90 | 3.91 | 3.85 | 3.90 | 3.90 | 0.00% | 955,800 | 1.48 |
| Sep 04, 2026 | 3.91 | 3.91 | 3.88 | 3.90 | 3.90 | 0.00% | 843,600 | 1.32 |
| Sep 03, 2026 | 3.90 | 3.91 | 3.89 | 3.90 | 3.90 | 0.00% | 569,900 | 0.89 |
