PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.025	0.030	0.025	0.025	0.025	2,498,300
2022-09-08	0.025	0.030	0.025	0.025	0.025	1,945,200
2022-09-07	0.025	0.025	0.025	0.025	0.025	1,331,500
2022-09-06	0.025	0.030	0.025	0.025	0.025	4,192,000
2022-09-05	0.025	0.030	0.025	0.025	0.025	1,437,800
2022-09-02	0.025	0.025	0.025	0.025	0.025	680,100
2022-09-01	0.025	0.030	0.025	0.025	0.025	1,954,500
2022-08-30	0.025	0.030	0.025	0.030	0.030	368,500
2022-08-29	0.025	0.030	0.025	0.030	0.030	4,201,300
2022-08-26	0.030	0.030	0.025	0.025	0.025	727,000
2022-08-25	0.030	0.030	0.025	0.030	0.030	382,900
2022-08-24	0.025	0.030	0.025	0.030	0.030	20,256,500
2022-08-23	0.025	0.025	0.020	0.025	0.025	246,500
2022-08-22	0.020	0.025	0.020	0.025	0.025	1,220,100
2022-08-19	0.020	0.025	0.020	0.025	0.025	1,191,200
2022-08-18	0.025	0.025	0.020	0.025	0.025	353,100
2022-08-17	0.025	0.025	0.020	0.025	0.025	2,014,000
2022-08-16	0.020	0.025	0.020	0.025	0.025	2,950,600
2022-08-15	0.025	0.025	0.020	0.020	0.020	637,700
2022-08-12	0.020	0.025	0.020	0.025	0.025	821,000
2022-08-11	0.025	0.025	0.020	0.025	0.025	2,194,200
2022-08-10	0.020	0.025	0.020	0.025	0.025	1,865,600
2022-08-09	0.025	0.025	0.020	0.020	0.020	1,617,300
2022-08-08	0.025	0.025	0.020	0.025	0.025	1,898,300
2022-08-05	0.025	0.025	0.020	0.025	0.025	7,958,700
2022-08-04	0.030	0.030	0.020	0.020	0.020	83,938,898
2022-08-03	0.030	0.030	0.020	0.025	0.025	43,172,398
2022-08-02	0.045	0.050	0.025	0.030	0.030	185,239,594
2022-08-01	0.045	0.050	0.045	0.045	0.045	227,100
2022-07-29	0.050	0.050	0.045	0.050	0.050	231,100
2022-07-28	0.045	0.050	0.045	0.050	0.050	3,776,000
2022-07-27	0.045	0.050	0.040	0.045	0.045	6,838,100
2022-07-26	0.040	0.045	0.040	0.045	0.045	342,300
2022-07-25	0.045	0.045	0.040	0.045	0.045	1,025,100
2022-07-22	0.045	0.045	0.040	0.045	0.045	2,299,600
2022-07-21	0.050	0.050	0.040	0.045	0.045	3,865,800
2022-07-20	0.050	0.050	0.045	0.050	0.050	9,895,200
2022-07-19	0.050	0.050	0.045	0.050	0.050	374,400
2022-07-18	0.045	0.050	0.045	0.050	0.050	643,100
2022-07-15	0.040	0.050	0.040	0.045	0.045	19,741,600
2022-07-14	0.040	0.045	0.040	0.040	0.040	1,706,700
2022-07-13	0.040	0.045	0.040	0.040	0.040	4,835,000
2022-07-12	0.040	0.045	0.040	0.040	0.040	1,559,800
2022-07-08	0.040	0.045	0.040	0.045	0.045	7,033,500
2022-07-07	0.040	0.045	0.040	0.040	0.040	12,517,100
2022-07-06	0.040	0.045	0.040	0.045	0.045	1,047,800
2022-07-05	0.040	0.045	0.040	0.040	0.040	1,110,300
2022-07-04	0.045	0.045	0.040	0.045	0.045	2,787,500
2022-07-01	0.040	0.045	0.040	0.045	0.045	669,900
2022-06-30	0.045	0.045	0.040	0.040	0.040	1,094,700
2022-06-29	0.045	0.045	0.040	0.045	0.045	2,870,300
2022-06-28	0.040	0.045	0.040	0.045	0.045	600,100
2022-06-27	0.045	0.045	0.040	0.040	0.040	872,800
2022-06-24	0.040	0.045	0.040	0.045	0.045	1,661,300
2022-06-23	0.045	0.045	0.040	0.045	0.045	785,800
2022-06-22	0.045	0.045	0.040	0.040	0.040	750,300
2022-06-21	0.040	0.045	0.040	0.040	0.040	3,366,200
2022-06-20	0.040	0.045	0.040	0.045	0.045	2,845,700
2022-06-17	0.045	0.045	0.040	0.045	0.045	3,118,200
2022-06-16	0.045	0.045	0.040	0.045	0.045	1,449,000

← NewerPage 18 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.