Kuala Lumpur - Delayed Quote MYR

PJBumi Berhad (7163.KL)

0.9550
0.0000
(0.00%)
As of May 9 at 11:26:31 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.93500.95500.93500.95500.95504,100
May 8, 20250.93500.95500.93500.95500.955082,400
May 7, 20250.94500.95500.94000.95500.9550193,100
May 6, 20250.94500.95500.94500.95500.95505,200
May 5, 20250.95000.96000.94500.96000.960016,400
May 2, 20250.95000.96000.95000.96000.960076,900
Apr 30, 20250.95000.96000.95000.96000.960086,900
Apr 29, 20250.96000.96000.95500.95500.955010,000
Apr 28, 20250.96500.96500.95500.96000.9600108,000
Apr 25, 20250.96000.96500.95500.95500.9550183,500
Apr 24, 20250.93500.96500.92500.96000.9600113,100
Apr 23, 20250.93500.93500.90000.93500.93506,600
Apr 22, 20250.94000.94000.92500.93500.935044,300
Apr 21, 20250.94000.95000.92000.94500.9450103,900
Apr 18, 20250.92500.94000.92000.94000.9400223,000
Apr 17, 20250.93500.93500.89000.93000.9300123,800
Apr 16, 20250.92500.93000.92500.93000.9300600
Apr 15, 20250.95500.95500.90500.94000.9400275,300
Apr 14, 20250.88000.95500.87500.95500.9550626,100
Apr 11, 20250.87000.90500.85000.90500.9050305,400
Apr 10, 20250.87000.87000.80000.87000.870034,600
Apr 9, 20250.89500.89500.87000.87000.870060,000
Apr 8, 20250.87500.90000.87500.90000.9000289,600
Apr 7, 20250.89000.89000.84000.88500.885050,000
Apr 4, 20250.87000.89000.85500.89000.890070,800
Apr 3, 20250.89000.89000.85000.89000.890051,000
Apr 2, 20250.88500.88500.88500.88500.8850200
Mar 28, 20250.88500.88500.86000.88500.88508,800
Mar 27, 20250.89000.89000.89000.89000.8900200
Mar 26, 20250.86500.88500.86000.88500.885010,100
Mar 25, 20250.89000.89000.88000.88500.885067,300
Mar 24, 20250.89000.89000.86000.89000.89008,700
Mar 21, 20250.89000.89000.85500.89000.890026,000
Mar 20, 20250.89000.89000.86000.89000.890030,400
Mar 19, 20250.89000.89000.89000.89000.8900200
Mar 17, 20250.90000.90000.87500.89000.890012,400
Mar 14, 20250.89000.89000.86500.89000.89002,200
Mar 13, 20250.86500.89000.86500.89000.8900800
Mar 12, 20250.88500.89000.85000.89000.8900149,900
Mar 11, 20250.86500.89000.86500.89000.8900104,600
Mar 10, 20250.89000.90000.86500.89000.890086,200
Mar 7, 20250.90000.90000.89000.89000.890012,600
Mar 6, 20250.89500.89500.89500.89500.89502,600
Mar 5, 20250.89500.90000.89500.90000.90002,800
Mar 4, 20250.89000.89500.86500.89500.8950350,300
Mar 3, 20250.89000.89000.89000.89000.8900100
Feb 28, 20250.90000.90000.87000.89500.89504,900
Feb 27, 20250.89500.90000.85000.90000.9000136,000
Feb 26, 20250.87500.90000.87000.89500.895017,900
Feb 25, 20250.89500.89500.89500.89500.8950200
Feb 24, 20250.88000.90000.87500.90000.9000457,700
Feb 21, 20250.87500.90000.87500.90000.900059,700
Feb 20, 20250.90000.90000.86000.89000.890035,700
Feb 19, 20250.90000.90000.87500.90000.900034,000
Feb 18, 20250.90000.90000.87500.90000.900044,300
Feb 17, 20250.86500.90000.86500.90000.9000180,700
Feb 14, 20250.90500.90500.82500.90000.9000213,000
Feb 13, 20250.87000.90500.86500.90000.90003,900
Feb 12, 20250.89500.91000.87000.87000.8700136,900
Feb 10, 20250.89500.90000.87500.89500.8950109,500
Feb 7, 20250.90000.90000.87500.89500.89503,800
Feb 6, 20250.90500.90500.89500.90000.9000128,900
Feb 5, 20250.91000.91000.88500.90500.905078,300
Feb 4, 20250.88000.91000.88000.90500.905025,800
Feb 3, 20250.89000.90000.89000.90000.9000874,200
Jan 31, 20250.88000.89000.88000.89000.890029,900
Jan 28, 20250.90000.90000.87000.89000.890019,900
Jan 27, 20250.91000.91000.87000.90000.9000535,500
Jan 24, 20250.91500.91500.91000.91000.9100244,000
Jan 23, 20250.91000.91500.88000.90000.9000336,600
Jan 22, 20250.90000.91000.89000.89500.8950483,700
Jan 21, 20250.90000.90500.88500.90500.905028,000
Jan 20, 20250.89500.90500.87000.90000.9000434,800
Jan 17, 20250.88000.89500.85000.89500.8950324,200
Jan 16, 20250.88500.89000.88500.89000.8900185,700
Jan 15, 20250.90000.90000.86500.88500.8850161,200
Jan 14, 20250.89000.89500.88000.89000.8900315,400
Jan 13, 20250.85500.89000.85500.89000.890063,300
Jan 10, 20250.90000.90000.88000.89000.8900101,700
Jan 9, 20250.89500.90000.88000.89500.8950233,600
Jan 8, 20250.90000.90000.88000.89500.8950488,700
Jan 7, 20250.90000.90500.88000.90000.9000567,700
Jan 6, 20250.89000.90000.87000.90000.9000435,900
Jan 3, 20250.87000.91000.87000.88000.8800716,500
Jan 2, 20250.84500.87000.84500.87000.8700262,000
Dec 31, 20240.83500.84500.83500.84500.845059,900
Dec 30, 20240.83500.84500.83000.83000.8300275,700
Dec 27, 20240.83000.85000.82500.84000.8400179,700
Dec 26, 20240.82500.85000.82000.84000.8400547,800
Dec 24, 20240.83500.85000.82000.82500.8250362,500
Dec 23, 20240.84000.84500.82500.84000.8400753,700
Dec 20, 20240.83500.84000.83000.84000.8400113,200
Dec 19, 20240.83500.85000.82500.84500.845062,400
Dec 18, 20240.84500.84500.83500.84000.840041,500
Dec 17, 20240.85000.85500.84000.85000.850023,700
Dec 16, 20240.83500.86000.83500.85500.8550214,800
Dec 13, 20240.83500.85000.83500.84500.8450104,000
Dec 12, 20240.81000.83500.81000.83500.8350189,300
Dec 11, 20240.80500.81000.80000.81000.8100139,900
Dec 10, 20240.81000.81000.80000.80000.800047,700
Dec 9, 20240.79500.81000.79000.81000.8100231,200
Dec 6, 20240.79500.79500.78000.79500.795034,200
Dec 5, 20240.80000.80000.80000.80000.800011,000
Dec 4, 20240.80000.80000.78000.78000.7800360,300
Dec 3, 20240.78000.79500.77000.79500.7950131,400
Dec 2, 20240.76500.78000.76500.78000.780076,600
Nov 29, 20240.78500.79000.78500.78500.785011,100
Nov 28, 20240.78000.79000.77500.78500.7850222,500
Nov 27, 20240.76000.78000.75000.78000.780090,400
Nov 26, 20240.72500.77000.72500.77000.770075,900
Nov 25, 20240.74000.74000.74000.74000.74001,300
Nov 22, 20240.75000.77000.72000.74000.7400376,400
Nov 21, 20240.69500.74500.69500.74500.7450303,400
Nov 20, 20240.66000.70000.66000.69500.6950319,800
Nov 19, 20240.61000.69000.61000.68500.6850153,000
Nov 18, 20240.61000.64000.61000.64000.6400600
Nov 15, 20240.64000.64000.64000.64000.6400400
Nov 14, 20240.64000.64000.61000.64000.64002,000
Nov 13, 20240.56000.64000.48000.64000.640026,200
Nov 12, 20240.64000.64000.64000.64000.6400700
Nov 11, 20240.61000.64500.61000.64500.64505,200
Nov 8, 20240.64500.64500.64500.64500.64501,000
Nov 7, 20240.64500.64500.64500.64500.64501,000
Nov 6, 20240.64000.64000.64000.64000.6400-
Nov 5, 20240.64000.64000.64000.64000.640040,000
Nov 4, 20240.58000.64500.58000.64500.645014,600
Nov 1, 20240.65000.65000.65000.65000.6500-
Oct 30, 20240.65000.65000.65000.65000.6500600
Oct 29, 20240.65000.65000.65000.65000.6500-
Oct 28, 20240.65000.65000.65000.65000.6500100
Oct 25, 20240.61500.65000.61500.65000.65004,100
Oct 24, 20240.66000.66000.61500.65000.65005,200
Oct 23, 20240.64000.64000.64000.64000.6400491,000
Oct 22, 20240.66000.66000.61500.66000.660010,600
Oct 21, 20240.66000.66000.66000.66000.6600100
Oct 18, 20240.60500.66000.60500.65500.65501,600
Oct 17, 20240.65000.65000.65000.65000.6500-
Oct 16, 20240.65000.65000.61000.65000.65004,100
Oct 15, 20240.64500.64500.60500.61500.61507,400
Oct 14, 20240.65000.65000.65000.65000.6500-
Oct 11, 20240.65000.65000.65000.65000.6500-
Oct 10, 20240.64500.65000.64500.65000.6500700
Oct 9, 20240.61000.65000.61000.65000.65005,000
Oct 8, 20240.65000.65000.65000.65000.65001,000
Oct 7, 20240.65000.65000.65000.65000.65001,000
Oct 4, 20240.66500.66500.66500.66500.6650-
Oct 3, 20240.65000.66500.65000.66500.6650201,500
Oct 2, 20240.65000.65000.65000.65000.650035,000
Oct 1, 20240.65000.65000.60000.65000.6500192,000
Sep 30, 20240.63000.66500.63000.66500.6650200
Sep 27, 20240.66000.66500.63000.66000.6600224,200
Sep 26, 20240.66000.66000.66000.66000.6600-
Sep 25, 20240.66000.66000.66000.66000.6600100
Sep 24, 20240.66000.66000.66000.66000.6600-
Sep 23, 20240.64500.66000.64500.66000.6600152,700
Sep 20, 20240.63000.63000.63000.63000.63001,700
Sep 19, 20240.63000.65500.63000.63500.6350135,300
Sep 18, 20240.63000.65000.61000.65000.650040,200
Sep 17, 20240.59500.66500.59500.66500.6650250,400
Sep 13, 20240.61000.65000.61000.65000.65001,400
Sep 12, 20240.65000.65000.65000.65000.65001,000
Sep 11, 20240.66000.66000.65500.65500.655018,100
Sep 10, 20240.63500.66000.61000.63000.630037,400
Sep 9, 20240.66500.68000.66500.68000.680068,500
Sep 6, 20240.64000.68000.63500.66500.6650137,600
Sep 5, 20240.67000.70000.64000.68500.6850421,700
Sep 4, 20240.62500.68000.62500.63000.63007,100
Sep 3, 20240.68500.68500.68500.68500.6850-
Sep 2, 20240.64500.68500.64500.68500.68501,100
Aug 30, 20240.68000.68500.68000.68500.6850161,100
Aug 29, 20240.69000.69000.63500.63500.635015,000
Aug 28, 20240.69000.69000.69000.69000.6900-
Aug 27, 20240.66500.69000.65000.69000.690043,000
Aug 26, 20240.69500.70500.69500.70500.705078,200
Aug 23, 20240.66000.70000.66000.70000.700051,500
Aug 22, 20240.66500.70000.66500.70000.700012,100
Aug 21, 20240.70000.70500.68500.70000.7000315,600
Aug 20, 20240.69500.71500.69500.70000.7000153,600
Aug 19, 20240.69500.69500.69500.69500.695010,000
Aug 16, 20240.69000.69500.69000.69500.695060,000
Aug 15, 20240.64000.71500.64000.68000.680016,800
Aug 14, 20240.70500.70500.65500.70000.700016,900
Aug 13, 20240.69000.69000.69000.69000.6900-
Aug 12, 20240.69000.69000.69000.69000.6900-
Aug 9, 20240.70500.72000.69000.69000.6900398,700
Aug 8, 20240.65000.70000.65000.68000.68006,000
Aug 7, 20240.65500.70500.65000.70500.7050121,800
Aug 6, 20240.69000.69000.69000.69000.69003,000
Aug 5, 20240.69500.71000.65000.69000.690093,300
Aug 2, 20240.70500.71500.70500.71500.715080,000
Aug 1, 20240.71000.72500.71000.72500.725056,300
Jul 31, 20240.69000.71000.69000.71000.710036,100
Jul 30, 20240.71000.71000.70000.70000.700095,000
Jul 29, 20240.71500.71500.70000.71500.71506,100
Jul 26, 20240.71500.71500.70000.71500.715025,400
Jul 25, 20240.71000.74000.71000.72000.7200375,200
Jul 24, 20240.73000.73000.71000.72000.720015,100
Jul 23, 20240.72500.72500.70000.70500.705038,400
Jul 22, 20240.70500.72500.70000.72500.725067,800
Jul 19, 20240.71000.71000.70500.70500.705040,200
Jul 18, 20240.71500.72500.70500.71000.710035,000
Jul 17, 20240.73000.73000.72000.72000.720019,800
Jul 16, 20240.72500.72500.72000.72000.720027,000
Jul 15, 20240.71500.75500.70000.72000.7200399,800
Jul 12, 20240.74000.75000.72000.72500.7250145,100
Jul 11, 20240.74000.75500.73500.74000.7400392,500
Jul 10, 20240.78000.78000.72500.77000.7700174,100
Jul 9, 20240.78000.78000.75000.78000.780066,400
Jul 5, 20240.77000.79500.76000.78500.7850390,200
Jul 4, 20240.79500.80000.78000.79000.790084,300
Jul 3, 20240.76000.80500.76000.80000.800022,400
Jul 2, 20240.79000.82000.78000.81000.810040,000
Jul 1, 20240.82500.82500.82500.82500.82501,000
Jun 28, 20240.82000.82000.78000.78000.7800109,000
Jun 27, 20240.84000.84000.80000.81000.8100117,900
Jun 26, 20240.78000.85000.78000.83500.8350122,800
Jun 25, 20240.85000.87000.76500.85000.8500695,200
Jun 24, 20240.98000.98000.76000.85000.85001,365,100
Jun 21, 20240.70000.72500.70000.71500.715079,500
Jun 20, 20240.70000.75000.70000.70500.705023,400
Jun 19, 20240.70000.73500.70000.73000.7300465,400
Jun 18, 20240.74000.74000.70000.73500.735041,600
Jun 14, 20240.75000.75000.74000.74000.74001,100
Jun 13, 20240.75000.75000.74500.75000.7500391,300
Jun 12, 20240.75000.75000.75000.75000.7500100
Jun 11, 20240.70000.76000.70000.75000.750023,200
Jun 10, 20240.75500.75500.74000.74000.7400252,400
Jun 7, 20240.75000.75000.74000.75000.750020,200
Jun 6, 20240.76000.76000.75000.75000.7500273,500
Jun 5, 20240.76000.76000.74000.75000.75006,200
Jun 4, 20240.74000.75000.74000.75000.7500377,100
May 31, 20240.74000.74000.70500.74000.7400422,800
May 30, 20240.68000.73500.68000.71500.715015,300
May 29, 20240.74000.74000.69500.73000.7300377,700
May 28, 20240.70000.74000.70000.73500.7350145,400
May 27, 20240.74000.74000.71000.73500.735085,600
May 24, 20240.76500.76500.75500.75500.75505,300
May 23, 20240.76000.77000.75000.76500.7650176,700
May 21, 20240.74000.77000.74000.75500.755050,000
May 20, 20240.75000.77500.75000.75000.7500655,400
May 17, 20240.76500.76500.75500.76000.760014,500
May 16, 20240.76500.77000.76000.76000.7600326,600
May 15, 20240.75000.77000.75000.76500.7650595,400
May 14, 20240.76500.78000.76500.77000.77001,900
May 13, 20240.78500.78500.75000.76000.7600203,000