PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.030	0.035	0.030	0.035	0.035	2,569,100
2023-06-09	0.030	0.035	0.030	0.030	0.030	175,100
2023-06-08	0.030	0.030	0.030	0.030	0.030	600,800
2023-06-07	0.030	0.035	0.030	0.030	0.030	112,000
2023-06-06	0.030	0.030	0.030	0.030	0.030	583,500
2023-06-02	0.030	0.030	0.030	0.030	0.030	382,000
2023-06-01	0.030	0.030	0.030	0.030	0.030	259,300
2023-05-31	0.030	0.030	0.030	0.030	0.030	379,000
2023-05-30	0.035	0.035	0.030	0.030	0.030	103,000
2023-05-29	0.030	0.035	0.030	0.035	0.035	5,721,100
2023-05-26	0.030	0.030	0.030	0.030	0.030	2,201,700
2023-05-25	0.030	0.030	0.030	0.030	0.030	425,100
2023-05-24	0.030	0.030	0.030	0.030	0.030	727,000
2023-05-23	0.030	0.030	0.030	0.030	0.030	911,000
2023-05-22	0.035	0.035	0.030	0.030	0.030	2,577,700
2023-05-19	0.030	0.030	0.030	0.030	0.030	68,100
2023-05-18	0.030	0.035	0.030	0.030	0.030	1,591,000
2023-05-17	0.030	0.030	0.030	0.030	0.030	658,100
2023-05-16	0.030	0.030	0.030	0.030	0.030	5,584,200
2023-05-15	0.030	0.030	0.030	0.030	0.030	2,156,000
2023-05-12	0.030	0.035	0.030	0.030	0.030	1,412,000
2023-05-11	0.030	0.035	0.030	0.030	0.030	4,664,300
2023-05-10	0.030	0.035	0.030	0.030	0.030	5,572,600
2023-05-09	0.030	0.035	0.025	0.030	0.030	11,421,400
2023-05-08	0.030	0.035	0.030	0.030	0.030	749,000
2023-05-05	0.030	0.030	0.030	0.030	0.030	763,000
2023-05-03	0.030	0.035	0.030	0.030	0.030	1,113,800
2023-05-02	0.035	0.035	0.030	0.030	0.030	2,036,000
2023-04-28	0.030	0.035	0.030	0.030	0.030	1,907,200
2023-04-27	0.030	0.035	0.030	0.030	0.030	1,970,000
2023-04-26	0.035	0.035	0.030	0.030	0.030	2,336,400
2023-04-25	0.030	0.035	0.030	0.030	0.030	1,700,000
2023-04-20	0.030	0.030	0.030	0.030	0.030	150,600
2023-04-19	0.035	0.035	0.030	0.030	0.030	902,100
2023-04-18	0.030	0.035	0.030	0.035	0.035	9,684,300
2023-04-17	0.025	0.030	0.025	0.030	0.030	376,400
2023-04-14	0.030	0.030	0.025	0.030	0.030	4,423,400
2023-04-13	0.025	0.035	0.025	0.030	0.030	32,617,900
2023-04-12	0.025	0.030	0.025	0.030	0.030	600,100
2023-04-11	0.025	0.030	0.025	0.025	0.025	53,300
2023-04-10	0.025	0.025	0.025	0.025	0.025	5,000
2023-04-07	0.025	0.030	0.025	0.025	0.025	34,500
2023-04-06	0.025	0.030	0.025	0.025	0.025	760,100
2023-04-05	0.030	0.030	0.025	0.030	0.030	514,100
2023-04-04	0.030	0.030	0.025	0.030	0.030	650,200
2023-04-03	0.030	0.030	0.025	0.030	0.030	734,400
2023-03-31	0.030	0.030	0.025	0.030	0.030	523,100
2023-03-30	0.025	0.030	0.025	0.030	0.030	920,000
2023-03-29	0.025	0.030	0.025	0.030	0.030	150,300
2023-03-28	0.025	0.030	0.025	0.030	0.030	350,000
2023-03-27	0.025	0.030	0.025	0.030	0.030	372,200
2023-03-24	0.030	0.030	0.025	0.030	0.030	513,100
2023-03-23	0.030	0.030	0.030	0.030	0.030	105,000
2023-03-22	0.030	0.030	0.030	0.030	0.030	355,000
2023-03-21	0.030	0.030	0.025	0.030	0.030	362,200
2023-03-20	0.030	0.030	0.025	0.030	0.030	488,100
2023-03-17	0.030	0.030	0.025	0.030	0.030	376,300
2023-03-16	0.030	0.030	0.030	0.030	0.030	20,065,199
2023-03-15	0.030	0.030	0.030	0.030	0.030	1,262,200
2023-03-14	0.030	0.030	0.030	0.030	0.030	5,950,000

← NewerPage 15 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.