PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.055	0.055	0.050	0.050	0.050	15,920,900
2024-03-01	0.055	0.055	0.050	0.055	0.055	1,113,500
2024-02-29	0.050	0.055	0.045	0.055	0.055	13,370,300
2024-02-28	0.055	0.055	0.050	0.050	0.050	46,170,500
2024-02-27	0.050	0.060	0.050	0.055	0.055	97,096,898
2024-02-26	0.050	0.050	0.045	0.045	0.045	7,312,700
2024-02-23	0.045	0.050	0.045	0.050	0.050	41,679,398
2024-02-22	0.045	0.045	0.040	0.040	0.040	410,000
2024-02-21	0.040	0.040	0.040	0.040	0.040	740,300
2024-02-20	0.040	0.045	0.040	0.040	0.040	727,900
2024-02-19	0.045	0.045	0.040	0.045	0.045	999,000
2024-02-16	0.040	0.045	0.040	0.045	0.045	244,500
2024-02-15	0.040	0.045	0.040	0.045	0.045	1,970,000
2024-02-14	0.040	0.045	0.040	0.040	0.040	3,631,300
2024-02-13	0.045	0.045	0.040	0.040	0.040	3,321,000
2024-02-09	0.035	0.045	0.035	0.045	0.045	5,116,000
2024-02-08	0.040	0.040	0.035	0.040	0.040	1,520,000
2024-02-07	0.040	0.040	0.035	0.040	0.040	3,113,200
2024-02-06	0.040	0.040	0.035	0.040	0.040	11,692,500
2024-02-05	0.040	0.045	0.040	0.040	0.040	15,977,300
2024-02-02	0.045	0.045	0.040	0.045	0.045	39,239,199
2024-01-31	0.045	0.050	0.040	0.045	0.045	44,593,898
2024-01-30	0.040	0.040	0.035	0.035	0.035	264,000
2024-01-29	0.040	0.040	0.035	0.040	0.040	5,041,000
2024-01-26	0.035	0.040	0.035	0.040	0.040	2,758,000
2024-01-24	0.035	0.040	0.035	0.040	0.040	871,600
2024-01-23	0.035	0.040	0.035	0.040	0.040	1,478,200
2024-01-22	0.040	0.040	0.035	0.040	0.040	332,800
2024-01-19	0.040	0.040	0.035	0.040	0.040	18,076,600
2024-01-18	0.040	0.040	0.035	0.040	0.040	6,608,700
2024-01-17	0.040	0.045	0.035	0.040	0.040	33,641,898
2024-01-16	0.040	0.045	0.040	0.045	0.045	691,100
2024-01-15	0.040	0.045	0.040	0.045	0.045	1,837,300
2024-01-12	0.040	0.045	0.040	0.045	0.045	642,400
2024-01-11	0.045	0.045	0.040	0.045	0.045	2,159,900
2024-01-10	0.040	0.045	0.040	0.045	0.045	1,323,100
2024-01-09	0.040	0.045	0.040	0.040	0.040	242,800
2024-01-08	0.045	0.045	0.040	0.045	0.045	1,384,200
2024-01-05	0.045	0.045	0.040	0.045	0.045	2,959,200
2024-01-04	0.045	0.045	0.040	0.045	0.045	3,033,000
2024-01-03	0.045	0.045	0.040	0.045	0.045	1,564,600
2024-01-02	0.040	0.045	0.040	0.045	0.045	856,100
2023-12-29	0.040	0.045	0.035	0.040	0.040	84,601,508
2023-12-28	0.045	0.045	0.040	0.045	0.045	6,533,300
2023-12-27	0.045	0.045	0.045	0.045	0.045	1,373,100
2023-12-26	0.045	0.045	0.040	0.045	0.045	6,063,600
2023-12-22	0.045	0.045	0.040	0.045	0.045	2,332,200
2023-12-21	0.045	0.045	0.040	0.045	0.045	3,477,900
2023-12-20	0.045	0.050	0.045	0.045	0.045	3,429,300
2023-12-19	0.040	0.045	0.040	0.045	0.045	6,439,200
2023-12-18	0.045	0.045	0.045	0.045	0.045	7,032,200
2023-12-15	0.045	0.045	0.040	0.045	0.045	3,201,100
2023-12-14	0.045	0.050	0.040	0.045	0.045	18,781,000
2023-12-13	0.040	0.045	0.040	0.045	0.045	36,819,301
2023-12-12	0.045	0.045	0.040	0.045	0.045	641,200
2023-12-11	0.040	0.045	0.040	0.045	0.045	676,100
2023-12-08	0.040	0.045	0.040	0.045	0.045	42,500
2023-12-07	0.040	0.045	0.040	0.045	0.045	6,394,200
2023-12-06	0.040	0.040	0.035	0.040	0.040	6,726,600
2023-12-05	0.040	0.040	0.040	0.040	0.040	4,717,300

← NewerPage 12 of 21 · 1,243 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.