PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.020	0.020	0.015	0.015	0.015	402,900
2026-05-07	0.015	0.020	0.015	0.020	0.020	822,500
2026-05-06	0.015	0.020	0.015	0.015	0.015	1,346,100
2026-05-05	0.015	0.015	0.010	0.015	0.015	7,929,600
2026-05-04	0.015	0.015	0.015	0.015	0.015	611,000
2026-05-01	0.020	0.020	0.020	0.020	0.020	0
2026-04-30	0.020	0.020	0.020	0.020	0.020	2,050,100
2026-04-29	0.015	0.020	0.015	0.020	0.020	713,100
2026-04-28	0.015	0.015	0.015	0.015	0.015	330,000
2026-04-27	0.015	0.020	0.015	0.015	0.015	233,100
2026-04-24	0.015	0.015	0.015	0.015	0.015	6,764,500
2026-04-23	0.015	0.015	0.015	0.015	0.015	3,434,800
2026-04-22	0.015	0.015	0.015	0.015	0.015	70,000
2026-04-21	0.015	0.015	0.015	0.015	0.015	0
2026-04-20	0.015	0.015	0.015	0.015	0.015	250,100
2026-04-17	0.010	0.015	0.010	0.015	0.015	200,100
2026-04-16	0.015	0.015	0.010	0.010	0.010	11,400
2026-04-15	0.015	0.015	0.015	0.015	0.015	222,600
2026-04-14	0.015	0.015	0.010	0.010	0.010	210,000
2026-04-13	0.015	0.015	0.015	0.015	0.015	1,200
2026-04-10	0.015	0.015	0.015	0.015	0.015	1,000
2026-04-09	0.015	0.015	0.015	0.015	0.015	20,000
2026-04-08	0.015	0.015	0.010	0.015	0.015	681,300
2026-04-07	0.015	0.015	0.015	0.015	0.015	50,000
2026-04-06	0.015	0.015	0.010	0.015	0.015	1,603,400
2026-04-03	0.015	0.015	0.015	0.015	0.015	5,865,300
2026-04-02	0.015	0.015	0.015	0.015	0.015	538,000
2026-04-01	0.015	0.015	0.015	0.015	0.015	80,000
2026-03-31	0.015	0.015	0.015	0.015	0.015	1,593,500
2026-03-30	0.015	0.015	0.015	0.015	0.015	2,058,700
2026-03-27	0.015	0.020	0.015	0.015	0.015	3,586,400
2026-03-26	0.010	0.015	0.010	0.015	0.015	10,280,600
2026-03-25	0.010	0.010	0.010	0.010	0.010	100
2026-03-24	0.015	0.020	0.010	0.015	0.015	35,754,500
2026-03-20	0.020	0.020	0.020	0.020	0.020	0
2026-03-19	0.015	0.020	0.015	0.020	0.020	123,000
2026-03-18	0.015	0.015	0.015	0.015	0.015	200,000
2026-03-17	0.020	0.020	0.020	0.020	0.020	0
2026-03-16	0.015	0.020	0.015	0.020	0.020	307,500
2026-03-13	0.015	0.015	0.015	0.015	0.015	30,200
2026-03-12	0.015	0.015	0.015	0.015	0.015	127,000
2026-03-11	0.015	0.015	0.015	0.015	0.015	641,000
2026-03-10	0.020	0.020	0.015	0.015	0.015	51,000
2026-03-09	0.015	0.020	0.015	0.015	0.015	205,800
2026-03-06	0.015	0.020	0.015	0.015	0.015	180,200
2026-03-05	0.015	0.015	0.015	0.015	0.015	613,000
2026-03-04	0.015	0.015	0.015	0.015	0.015	47,000
2026-03-03	0.015	0.015	0.015	0.015	0.015	60,000
2026-03-02	0.015	0.015	0.015	0.015	0.015	494,000
2026-02-27	0.015	0.015	0.015	0.015	0.015	202,100
2026-02-26	0.015	0.020	0.015	0.015	0.015	171,000
2026-02-25	0.015	0.015	0.015	0.015	0.015	386,400
2026-02-24	0.020	0.020	0.015	0.015	0.015	860,100
2026-02-23	0.020	0.020	0.020	0.020	0.020	17,000
2026-02-20	0.020	0.020	0.015	0.015	0.015	258,900
2026-02-19	0.020	0.020	0.020	0.020	0.020	0
2026-02-16	0.020	0.020	0.020	0.020	0.020	202,100
2026-02-13	0.020	0.020	0.020	0.020	0.020	130,700
2026-02-12	0.015	0.015	0.015	0.015	0.015	219,900
2026-02-11	0.015	0.015	0.015	0.015	0.015	500,000

← NewerPage 3 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.