PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.035	0.035	0.030	0.030	0.030	8,855,500
2026-07-30	0.035	0.035	0.030	0.035	0.035	15,551,800
2026-07-29	0.035	0.040	0.035	0.040	0.040	947,800
2026-07-28	0.040	0.040	0.040	0.040	0.040	500
2026-07-27	0.035	0.040	0.035	0.040	0.040	1,046,100
2026-07-24	0.035	0.035	0.035	0.035	0.035	508,800
2026-07-23	0.035	0.040	0.035	0.040	0.040	410,900
2026-07-22	0.040	0.040	0.035	0.035	0.035	809,600
2026-07-21	0.035	0.040	0.035	0.035	0.035	649,900
2026-07-20	0.040	0.045	0.040	0.040	0.040	18,799,700
2026-07-17	0.040	0.045	0.035	0.040	0.040	25,855,300
2026-07-16	0.040	0.045	0.040	0.045	0.045	17,070,400
2026-07-15	0.045	0.045	0.040	0.040	0.040	11,016,200
2026-07-14	0.040	0.045	0.035	0.045	0.045	30,965,200
2026-07-13	0.045	0.045	0.035	0.045	0.045	35,407,800
2026-07-10	0.040	0.045	0.040	0.045	0.045	5,025,800
2026-07-09	0.040	0.045	0.035	0.040	0.040	6,079,900
2026-07-08	0.035	0.040	0.035	0.040	0.040	18,725,800
2026-07-07	0.035	0.040	0.035	0.035	0.035	1,235,400
2026-07-06	0.035	0.035	0.035	0.035	0.035	821,900
2026-07-03	0.035	0.040	0.035	0.035	0.035	2,702,600
2026-07-02	0.035	0.035	0.035	0.035	0.035	4,156,900
2026-07-01	0.035	0.040	0.035	0.035	0.035	3,920,700
2026-06-30	0.035	0.040	0.035	0.040	0.040	6,889,000
2026-06-29	0.035	0.035	0.030	0.030	0.030	379,800
2026-06-26	0.035	0.035	0.035	0.035	0.035	10,275,400
2026-06-25	0.035	0.040	0.035	0.035	0.035	10,312,900
2026-06-24	0.030	0.030	0.030	0.030	0.030	600,900
2026-06-23	0.035	0.035	0.030	0.030	0.030	727,600
2026-06-22	0.035	0.035	0.030	0.035	0.035	8,821,800
2026-06-19	0.035	0.040	0.035	0.035	0.035	12,569,100
2026-06-18	0.035	0.035	0.035	0.035	0.035	3,525,200
2026-06-17	0.035	0.035	0.035	0.035	0.035	0
2026-06-16	0.035	0.035	0.035	0.035	0.035	5,827,700
2026-06-15	0.035	0.035	0.035	0.035	0.035	4,846,800
2026-06-12	0.035	0.040	0.030	0.035	0.035	8,141,700
2026-06-11	0.035	0.040	0.035	0.035	0.035	1,420,100
2026-06-10	0.040	0.040	0.035	0.040	0.040	8,228,400
2026-06-09	0.035	0.045	0.035	0.040	0.040	18,707,500
2026-06-08	0.040	0.040	0.035	0.035	0.035	20,424,100
2026-06-05	0.030	0.040	0.030	0.040	0.040	43,159,700
2026-06-04	0.030	0.030	0.030	0.030	0.030	5,094,700
2026-06-03	0.030	0.030	0.025	0.030	0.030	15,625,600
2026-06-02	0.030	0.030	0.030	0.030	0.030	0
2026-06-01	0.030	0.030	0.030	0.030	0.030	0
2026-05-29	0.030	0.030	0.030	0.030	0.030	10,630,600
2026-05-28	0.030	0.030	0.030	0.030	0.030	8,395,900
2026-05-27	0.030	0.030	0.030	0.030	0.030	0
2026-05-26	0.030	0.030	0.030	0.030	0.030	15,418,500
2026-05-25	0.030	0.030	0.030	0.030	0.030	13,683,600
2026-05-22	0.030	0.035	0.030	0.030	0.030	29,087,400
2026-05-21	0.025	0.030	0.025	0.025	0.025	20,588,900
2026-05-20	0.020	0.020	0.020	0.020	0.020	14,873,500
2026-05-19	0.015	0.025	0.015	0.020	0.020	10,831,500
2026-05-18	0.020	0.020	0.015	0.015	0.015	395,300
2026-05-15	0.015	0.020	0.015	0.020	0.020	1,000,000
2026-05-14	0.020	0.020	0.015	0.015	0.015	6,000
2026-05-13	0.020	0.020	0.020	0.020	0.020	832,100
2026-05-12	0.015	0.015	0.015	0.015	0.015	600
2026-05-11	0.015	0.020	0.015	0.020	0.020	204,100

← NewerPage 2 of 3 · 131 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.