PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.040	0.040	0.030	0.030	0.030	5,892,600
2022-12-08	0.040	0.040	0.030	0.035	0.035	17,399,801
2022-12-07	0.035	0.040	0.030	0.040	0.040	15,455,200
2022-12-06	0.035	0.040	0.030	0.035	0.035	103,112,492
2022-12-05	0.030	0.035	0.030	0.030	0.030	1,797,900
2022-12-02	0.030	0.030	0.030	0.030	0.030	220,500
2022-12-01	0.030	0.035	0.030	0.030	0.030	606,500
2022-11-30	0.030	0.035	0.030	0.030	0.030	350,100
2022-11-29	0.035	0.035	0.030	0.030	0.030	382,200
2022-11-25	0.035	0.035	0.030	0.035	0.035	410,700
2022-11-24	0.030	0.035	0.025	0.035	0.035	14,900,600
2022-11-23	0.025	0.030	0.025	0.025	0.025	619,000
2022-11-22	0.025	0.030	0.025	0.030	0.030	639,000
2022-11-21	0.025	0.030	0.025	0.030	0.030	698,700
2022-11-17	0.030	0.030	0.025	0.030	0.030	298,400
2022-11-16	0.030	0.030	0.025	0.030	0.030	245,700
2022-11-15	0.035	0.035	0.025	0.030	0.030	2,130,000
2022-11-14	0.035	0.035	0.025	0.030	0.030	2,424,800
2022-11-11	0.030	0.035	0.030	0.030	0.030	7,653,800
2022-11-10	0.030	0.035	0.025	0.030	0.030	22,140,801
2022-11-09	0.030	0.035	0.025	0.030	0.030	22,925,400
2022-11-08	0.025	0.030	0.025	0.030	0.030	471,400
2022-11-07	0.025	0.025	0.025	0.025	0.025	1,850,000
2022-11-04	0.025	0.030	0.025	0.025	0.025	525,000
2022-11-03	0.025	0.030	0.025	0.025	0.025	3,711,800
2022-11-02	0.025	0.030	0.025	0.030	0.030	1,598,800
2022-11-01	0.025	0.025	0.020	0.025	0.025	4,429,700
2022-10-31	0.025	0.030	0.025	0.025	0.025	875,100
2022-10-28	0.025	0.030	0.025	0.025	0.025	843,100
2022-10-27	0.025	0.025	0.020	0.025	0.025	7,671,400
2022-10-26	0.025	0.030	0.025	0.025	0.025	118,400
2022-10-25	0.030	0.030	0.025	0.030	0.030	2,454,700
2022-10-21	0.030	0.030	0.025	0.030	0.030	64,300
2022-10-20	0.025	0.030	0.020	0.030	0.030	5,397,900
2022-10-19	0.025	0.025	0.025	0.025	0.025	20,000
2022-10-18	0.020	0.025	0.020	0.025	0.025	13,200
2022-10-17	0.020	0.025	0.020	0.025	0.025	573,300
2022-10-14	0.025	0.025	0.020	0.020	0.020	330,600
2022-10-13	0.025	0.025	0.020	0.020	0.020	170,800
2022-10-12	0.025	0.025	0.025	0.025	0.025	150,000
2022-10-11	0.025	0.025	0.020	0.025	0.025	218,300
2022-10-07	0.030	0.030	0.025	0.025	0.025	1,031,900
2022-10-06	0.020	0.030	0.020	0.025	0.025	1,615,200
2022-10-05	0.025	0.025	0.020	0.025	0.025	244,100
2022-10-04	0.025	0.025	0.020	0.025	0.025	271,000
2022-10-03	0.020	0.025	0.020	0.025	0.025	500
2022-09-30	0.025	0.025	0.020	0.025	0.025	95,100
2022-09-29	0.025	0.025	0.020	0.025	0.025	104,600
2022-09-28	0.020	0.025	0.020	0.025	0.025	74,000
2022-09-27	0.025	0.030	0.020	0.020	0.020	2,323,700
2022-09-26	0.025	0.025	0.020	0.025	0.025	119,900
2022-09-23	0.020	0.025	0.020	0.025	0.025	113,600
2022-09-22	0.025	0.030	0.025	0.025	0.025	1,931,200
2022-09-21	0.025	0.025	0.025	0.025	0.025	383,000
2022-09-20	0.025	0.030	0.020	0.025	0.025	1,264,200
2022-09-19	0.025	0.025	0.020	0.020	0.020	1,166,500
2022-09-15	0.025	0.030	0.025	0.025	0.025	777,100
2022-09-14	0.025	0.030	0.020	0.025	0.025	2,515,800
2022-09-13	0.025	0.030	0.025	0.030	0.030	1,900,800
2022-09-12	0.025	0.025	0.025	0.025	0.025	309,000

← NewerPage 17 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.