PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.035	0.040	0.035	0.035	0.035	1,276,800
2023-09-06	0.035	0.045	0.035	0.040	0.040	40,575,301
2023-09-05	0.035	0.035	0.030	0.035	0.035	33,623,000
2023-09-04	0.035	0.035	0.030	0.035	0.035	215,000
2023-09-01	0.030	0.035	0.030	0.035	0.035	320,000
2023-08-30	0.035	0.035	0.030	0.030	0.030	69,000
2023-08-29	0.030	0.030	0.030	0.030	0.030	10,000
2023-08-28	0.030	0.030	0.030	0.030	0.030	263,000
2023-08-25	0.030	0.030	0.030	0.030	0.030	112,600
2023-08-24	0.030	0.035	0.030	0.030	0.030	863,300
2023-08-23	0.035	0.035	0.030	0.030	0.030	140,200
2023-08-22	0.035	0.035	0.030	0.035	0.035	83,000
2023-08-21	0.030	0.030	0.030	0.030	0.030	4,000
2023-08-18	0.030	0.030	0.030	0.030	0.030	402,500
2023-08-17	0.030	0.035	0.030	0.030	0.030	5,076,800
2023-08-16	0.035	0.035	0.030	0.030	0.030	409,000
2023-08-15	0.030	0.030	0.030	0.030	0.030	122,000
2023-08-14	0.030	0.030	0.030	0.030	0.030	30,000
2023-08-11	0.030	0.030	0.030	0.030	0.030	1,472,000
2023-08-10	0.030	0.030	0.030	0.030	0.030	580,000
2023-08-09	0.030	0.030	0.030	0.030	0.030	108,800
2023-08-08	0.030	0.030	0.030	0.030	0.030	96,000
2023-08-07	0.030	0.030	0.030	0.030	0.030	310,000
2023-08-04	0.030	0.030	0.030	0.030	0.030	50,400
2023-08-03	0.030	0.030	0.030	0.030	0.030	382,500
2023-08-02	0.030	0.030	0.030	0.030	0.030	100,000
2023-08-01	0.030	0.035	0.030	0.035	0.035	60,200
2023-07-31	0.030	0.030	0.030	0.030	0.030	290,000
2023-07-28	0.030	0.030	0.030	0.030	0.030	3,550,000
2023-07-27	0.030	0.030	0.030	0.030	0.030	4,768,700
2023-07-26	0.030	0.030	0.030	0.030	0.030	1,236,700
2023-07-25	0.030	0.030	0.030	0.030	0.030	387,800
2023-07-24	0.030	0.030	0.030	0.030	0.030	2,303,100
2023-07-21	0.030	0.030	0.030	0.030	0.030	621,600
2023-07-20	0.030	0.030	0.030	0.030	0.030	300,000
2023-07-18	0.030	0.030	0.030	0.030	0.030	531,300
2023-07-17	0.030	0.035	0.030	0.035	0.035	720,400
2023-07-14	0.030	0.030	0.030	0.030	0.030	100,500
2023-07-13	0.030	0.035	0.030	0.035	0.035	5,780,600
2023-07-12	0.030	0.030	0.030	0.030	0.030	490,000
2023-07-11	0.030	0.030	0.030	0.030	0.030	130,200
2023-07-10	0.030	0.030	0.030	0.030	0.030	910,400
2023-07-07	0.030	0.030	0.030	0.030	0.030	780,000
2023-07-06	0.030	0.030	0.030	0.030	0.030	320,000
2023-07-05	0.030	0.030	0.030	0.030	0.030	330,000
2023-07-04	0.030	0.030	0.030	0.030	0.030	1,924,200
2023-07-03	0.030	0.030	0.030	0.030	0.030	6,173,000
2023-06-30	0.030	0.030	0.030	0.030	0.030	270,000
2023-06-28	0.030	0.030	0.030	0.030	0.030	1,079,100
2023-06-27	0.030	0.030	0.030	0.030	0.030	10,266,400
2023-06-26	0.030	0.030	0.030	0.030	0.030	97,000
2023-06-23	0.035	0.035	0.030	0.030	0.030	342,000
2023-06-22	0.030	0.030	0.030	0.030	0.030	672,500
2023-06-21	0.035	0.035	0.030	0.030	0.030	162,000
2023-06-20	0.030	0.035	0.030	0.035	0.035	732,300
2023-06-19	0.030	0.030	0.030	0.030	0.030	379,200
2023-06-16	0.030	0.035	0.030	0.030	0.030	710,800
2023-06-15	0.035	0.035	0.030	0.030	0.030	542,000
2023-06-14	0.030	0.035	0.030	0.035	0.035	93,100
2023-06-13	0.035	0.035	0.030	0.030	0.030	1,157,000

← NewerPage 14 of 21 · 1,237 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.