PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.020	0.020	0.015	0.015	0.015	27,000
2026-02-09	0.020	0.020	0.020	0.020	0.020	37,000
2026-02-06	0.020	0.020	0.020	0.020	0.020	57,000
2026-02-05	0.015	0.020	0.015	0.015	0.015	906,400
2026-02-04	0.020	0.020	0.015	0.015	0.015	59,500
2026-02-03	0.020	0.020	0.015	0.015	0.015	515,500
2026-01-30	0.015	0.020	0.015	0.020	0.020	360,000
2026-01-29	0.015	0.020	0.015	0.015	0.015	747,600
2026-01-28	0.015	0.015	0.015	0.015	0.015	511,000
2026-01-27	0.015	0.015	0.015	0.015	0.015	165,200
2026-01-26	0.015	0.015	0.015	0.015	0.015	52,000
2026-01-23	0.015	0.020	0.015	0.020	0.020	2,563,400
2026-01-22	0.020	0.020	0.020	0.020	0.020	3,195,100
2026-01-21	0.015	0.020	0.015	0.020	0.020	302,100
2026-01-20	0.020	0.020	0.020	0.020	0.020	2,480,000
2026-01-19	0.020	0.020	0.020	0.020	0.020	50,000
2026-01-16	0.020	0.020	0.015	0.020	0.020	214,400
2026-01-15	0.015	0.020	0.015	0.020	0.020	55,100
2026-01-14	0.020	0.020	0.015	0.015	0.015	6,300
2026-01-13	0.015	0.020	0.015	0.015	0.015	114,400
2026-01-12	0.020	0.020	0.020	0.020	0.020	100,200
2026-01-09	0.015	0.020	0.015	0.020	0.020	501,100
2026-01-08	0.015	0.020	0.015	0.020	0.020	460,000
2026-01-07	0.020	0.020	0.015	0.020	0.020	203,300
2026-01-06	0.015	0.020	0.015	0.020	0.020	553,800
2026-01-05	0.020	0.020	0.015	0.015	0.015	300,700
2026-01-02	0.020	0.020	0.020	0.020	0.020	47,800
2026-01-01	0.015	0.015	0.015	0.015	0.015	0
2025-12-31	0.015	0.015	0.015	0.015	0.015	762,000
2025-12-30	0.020	0.020	0.015	0.015	0.015	5,455,400
2025-12-29	0.015	0.020	0.015	0.020	0.020	110,200
2025-12-26	0.015	0.020	0.015	0.015	0.015	2,530,100
2025-12-25	0.015	0.015	0.015	0.015	0.015	0
2025-12-24	0.020	0.020	0.015	0.015	0.015	2,019,300
2025-12-23	0.015	0.020	0.015	0.020	0.020	88,500
2025-12-22	0.020	0.020	0.020	0.020	0.020	635,300
2025-12-19	0.020	0.020	0.015	0.020	0.020	1,753,600
2025-12-18	0.020	0.020	0.020	0.020	0.020	1,000,000
2025-12-17	0.015	0.025	0.015	0.025	0.025	752,000
2025-12-16	0.020	0.020	0.020	0.020	0.020	62,100
2025-12-15	0.020	0.020	0.015	0.020	0.020	5,338,400
2025-12-12	0.020	0.025	0.020	0.025	0.025	2,446,700
2025-12-11	0.020	0.020	0.015	0.020	0.020	174,200
2025-12-10	0.020	0.020	0.015	0.020	0.020	655,100
2025-12-09	0.020	0.020	0.015	0.015	0.015	8,681,800
2025-12-08	0.020	0.020	0.015	0.020	0.020	32,573,600
2025-12-05	0.025	0.025	0.025	0.025	0.025	301,300
2025-12-04	0.020	0.020	0.020	0.020	0.020	57,000
2025-12-03	0.020	0.020	0.020	0.020	0.020	1,422,100
2025-12-02	0.020	0.020	0.020	0.020	0.020	190,000
2025-12-01	0.020	0.020	0.020	0.020	0.020	40,000
2025-11-28	0.020	0.025	0.020	0.025	0.025	1,790,100
2025-11-27	0.025	0.025	0.025	0.025	0.025	130,200
2025-11-26	0.020	0.020	0.020	0.020	0.020	2,500
2025-11-25	0.020	0.020	0.020	0.020	0.020	10,000
2025-11-24	0.025	0.025	0.020	0.020	0.020	130,200
2025-11-21	0.020	0.020	0.020	0.020	0.020	1,525,000
2025-11-20	0.020	0.020	0.020	0.020	0.020	740,000
2025-11-19	0.020	0.020	0.020	0.020	0.020	1,813,200
2025-11-18	0.025	0.025	0.020	0.020	0.020	4,981,100

← NewerPage 4 of 5 · 258 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.