PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.030	0.030	0.030	0.030	0.030	3,647,000
2023-03-10	0.030	0.035	0.030	0.030	0.030	379,600
2023-03-09	0.035	0.035	0.030	0.030	0.030	1,339,800
2023-03-08	0.030	0.030	0.030	0.030	0.030	456,200
2023-03-07	0.030	0.035	0.030	0.030	0.030	1,995,100
2023-03-06	0.030	0.030	0.030	0.030	0.030	156,700
2023-03-03	0.030	0.035	0.030	0.030	0.030	1,658,200
2023-03-02	0.030	0.035	0.030	0.030	0.030	402,700
2023-03-01	0.035	0.035	0.035	0.035	0.035	10,000
2023-02-28	0.030	0.035	0.030	0.035	0.035	320,900
2023-02-27	0.035	0.035	0.030	0.030	0.030	495,000
2023-02-24	0.030	0.035	0.030	0.035	0.035	370,100
2023-02-23	0.030	0.035	0.030	0.035	0.035	308,500
2023-02-22	0.030	0.030	0.030	0.030	0.030	639,000
2023-02-21	0.035	0.035	0.030	0.030	0.030	187,700
2023-02-20	0.030	0.035	0.030	0.035	0.035	330,000
2023-02-17	0.030	0.035	0.030	0.035	0.035	464,100
2023-02-16	0.035	0.035	0.030	0.035	0.035	384,100
2023-02-15	0.035	0.035	0.030	0.030	0.030	7,007,100
2023-02-14	0.035	0.040	0.035	0.035	0.035	1,150,600
2023-02-13	0.035	0.040	0.035	0.035	0.035	1,131,700
2023-02-10	0.040	0.040	0.035	0.035	0.035	220,000
2023-02-09	0.040	0.040	0.035	0.035	0.035	2,080,100
2023-02-08	0.040	0.040	0.035	0.040	0.040	846,300
2023-02-07	0.040	0.040	0.035	0.040	0.040	1,329,400
2023-02-03	0.040	0.040	0.035	0.040	0.040	656,000
2023-02-02	0.040	0.040	0.035	0.040	0.040	338,400
2023-01-31	0.035	0.040	0.035	0.035	0.035	25,517,000
2023-01-30	0.035	0.040	0.035	0.035	0.035	2,078,500
2023-01-27	0.030	0.040	0.030	0.040	0.040	42,137,801
2023-01-26	0.030	0.035	0.030	0.035	0.035	20,460,400
2023-01-25	0.030	0.035	0.030	0.035	0.035	86,200
2023-01-20	0.030	0.035	0.030	0.035	0.035	942,000
2023-01-19	0.030	0.035	0.030	0.035	0.035	1,002,200
2023-01-18	0.035	0.035	0.030	0.035	0.035	630,100
2023-01-17	0.030	0.035	0.030	0.035	0.035	1,380,300
2023-01-16	0.030	0.035	0.030	0.030	0.030	554,000
2023-01-13	0.030	0.035	0.030	0.035	0.035	362,400
2023-01-12	0.030	0.035	0.030	0.035	0.035	5,184,400
2023-01-11	0.030	0.035	0.030	0.035	0.035	145,100
2023-01-10	0.035	0.035	0.030	0.035	0.035	40,500
2023-01-09	0.030	0.035	0.030	0.035	0.035	17,917,100
2023-01-06	0.030	0.035	0.030	0.030	0.030	544,100
2023-01-05	0.030	0.035	0.030	0.035	0.035	314,000
2023-01-04	0.035	0.035	0.030	0.030	0.030	862,000
2023-01-03	0.035	0.035	0.030	0.035	0.035	343,100
2022-12-30	0.030	0.035	0.030	0.035	0.035	2,451,200
2022-12-29	0.035	0.035	0.035	0.035	0.035	7,800
2022-12-28	0.035	0.035	0.030	0.030	0.030	635,700
2022-12-27	0.030	0.035	0.030	0.035	0.035	401,600
2022-12-23	0.035	0.035	0.030	0.030	0.030	883,600
2022-12-22	0.035	0.035	0.035	0.035	0.035	3,000
2022-12-21	0.030	0.035	0.030	0.035	0.035	271,100
2022-12-20	0.030	0.035	0.030	0.035	0.035	199,500
2022-12-19	0.035	0.035	0.030	0.035	0.035	1,612,700
2022-12-16	0.035	0.035	0.030	0.035	0.035	4,578,500
2022-12-15	0.035	0.040	0.030	0.035	0.035	4,691,700
2022-12-14	0.035	0.040	0.030	0.035	0.035	10,552,100
2022-12-13	0.035	0.040	0.035	0.035	0.035	1,477,300
2022-12-12	0.035	0.040	0.030	0.035	0.035	24,179,801

← NewerPage 16 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.