PUC Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.035	0.040	0.035	0.035	0.035	3,214,500
2026-10-22	0.040	0.040	0.035	0.040	0.040	4,447,800
2026-10-21	0.035	0.040	0.035	0.035	0.035	777,700
2026-10-20	0.035	0.035	0.035	0.035	0.035	380,700
2026-10-19	0.035	0.040	0.035	0.040	0.040	1,762,400
2026-10-16	0.040	0.040	0.035	0.035	0.035	7,722,100
2026-10-15	0.040	0.040	0.035	0.040	0.040	2,664,200
2026-10-14	0.035	0.040	0.035	0.040	0.040	1,238,400
2026-10-13	0.035	0.040	0.035	0.035	0.035	10,263,800
2026-10-12	0.035	0.040	0.035	0.035	0.035	5,464,500
2026-10-09	0.040	0.040	0.030	0.035	0.035	27,021,000
2026-10-08	0.040	0.040	0.035	0.040	0.040	67,029,700
2026-10-07	0.040	0.040	0.035	0.040	0.040	4,724,300
2026-10-06	0.035	0.045	0.035	0.045	0.045	30,791,300
2026-10-05	0.040	0.045	0.035	0.040	0.040	36,540,500
2026-10-02	0.035	0.045	0.035	0.045	0.045	66,460,000
2026-10-01	0.040	0.040	0.035	0.035	0.035	1,701,900
2026-09-30	0.035	0.035	0.035	0.035	0.035	8,131,100
2026-09-29	0.035	0.040	0.035	0.035	0.035	2,700,200
2026-09-28	0.040	0.040	0.035	0.035	0.035	1,311,900
2026-09-25	0.035	0.040	0.035	0.040	0.040	432,300
2026-09-24	0.035	0.035	0.035	0.035	0.035	11,037,400
2026-09-23	0.040	0.040	0.035	0.035	0.035	11,255,200
2026-09-22	0.035	0.040	0.035	0.040	0.040	8,533,200
2026-09-21	0.035	0.040	0.030	0.035	0.035	28,835,900
2026-09-18	0.030	0.030	0.030	0.030	0.030	3,235,000
2026-09-17	0.030	0.035	0.030	0.030	0.030	3,481,300
2026-09-16	0.030	0.030	0.030	0.030	0.030	0
2026-09-15	0.030	0.035	0.030	0.030	0.030	20,913,000
2026-09-14	0.030	0.030	0.030	0.030	0.030	7,103,000
2026-09-11	0.025	0.035	0.025	0.030	0.030	14,642,100
2026-09-10	0.030	0.030	0.025	0.025	0.025	1,897,100
2026-09-09	0.030	0.030	0.030	0.030	0.030	137,700
2026-09-08	0.030	0.030	0.025	0.030	0.030	253,700
2026-09-07	0.030	0.030	0.025	0.030	0.030	5,276,900
2026-09-04	0.030	0.030	0.025	0.030	0.030	132,100
2026-09-03	0.030	0.030	0.025	0.025	0.025	22,120,500
2026-09-02	0.030	0.030	0.025	0.030	0.030	16,578,600
2026-09-01	0.030	0.030	0.025	0.030	0.030	7,322,100
2026-08-31	0.030	0.030	0.030	0.030	0.030	0
2026-08-28	0.030	0.030	0.025	0.030	0.030	1,880,100
2026-08-27	0.030	0.030	0.030	0.030	0.030	1,008,000
2026-08-26	0.030	0.030	0.030	0.030	0.030	351,100
2026-08-25	0.030	0.030	0.030	0.030	0.030	0
2026-08-24	0.030	0.030	0.030	0.030	0.030	4,530,000
2026-08-21	0.030	0.030	0.030	0.030	0.030	478,600
2026-08-20	0.030	0.030	0.030	0.030	0.030	737,600
2026-08-19	0.035	0.035	0.030	0.030	0.030	198,700
2026-08-18	0.035	0.035	0.030	0.035	0.035	368,700
2026-08-17	0.030	0.035	0.030	0.030	0.030	8,533,700
2026-08-14	0.030	0.035	0.025	0.030	0.030	13,720,300
2026-08-13	0.030	0.030	0.030	0.030	0.030	7,567,500
2026-08-12	0.035	0.035	0.030	0.030	0.030	6,483,500
2026-08-11	0.030	0.035	0.030	0.030	0.030	3,781,300
2026-08-10	0.030	0.035	0.025	0.030	0.030	25,019,000
2026-08-07	0.030	0.035	0.030	0.035	0.035	169,900
2026-08-06	0.030	0.035	0.030	0.035	0.035	96,000
2026-08-05	0.030	0.035	0.030	0.035	0.035	16,300
2026-08-04	0.035	0.035	0.030	0.035	0.035	399,600
2026-08-03	0.030	0.035	0.030	0.035	0.035	845,000

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.