PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.020	0.020	0.020	0.020	0.020	54,000
2025-11-14	0.025	0.025	0.025	0.025	0.025	10,600
2025-11-13	0.020	0.025	0.020	0.025	0.025	119,400
2025-11-12	0.020	0.020	0.020	0.020	0.020	58,100
2025-11-11	0.025	0.025	0.020	0.020	0.020	907,800
2025-11-10	0.020	0.020	0.020	0.020	0.020	67,200
2025-11-07	0.020	0.020	0.020	0.020	0.020	222,400
2025-11-06	0.025	0.025	0.020	0.020	0.020	540,300
2025-11-05	0.025	0.025	0.020	0.025	0.025	6,907,700
2025-11-04	0.025	0.030	0.020	0.025	0.025	10,360,000
2025-11-03	0.020	0.025	0.020	0.025	0.025	9,574,000
2025-10-31	0.025	0.025	0.020	0.020	0.020	1,656,000
2025-10-30	0.020	0.020	0.020	0.020	0.020	926,600
2025-10-29	0.020	0.020	0.020	0.020	0.020	382,000
2025-10-28	0.020	0.025	0.020	0.025	0.025	1,054,000
2025-10-27	0.020	0.025	0.020	0.020	0.020	1,073,600
2025-10-24	0.025	0.025	0.020	0.025	0.025	1,577,600
2025-10-23	0.020	0.020	0.020	0.020	0.020	533,500
2025-10-22	0.025	0.025	0.020	0.020	0.020	154,600
2025-10-21	0.020	0.025	0.020	0.020	0.020	1,858,600
2025-10-17	0.025	0.025	0.020	0.020	0.020	580,000
2025-10-16	0.020	0.020	0.020	0.020	0.020	50,000
2025-10-15	0.020	0.020	0.020	0.020	0.020	356,000
2025-10-14	0.020	0.020	0.020	0.020	0.020	2,225,100
2025-10-13	0.020	0.025	0.020	0.020	0.020	2,045,600
2025-10-10	0.020	0.020	0.020	0.020	0.020	219,300
2025-10-09	0.020	0.020	0.020	0.020	0.020	478,400
2025-10-08	0.025	0.025	0.020	0.025	0.025	306,400
2025-10-07	0.020	0.025	0.020	0.025	0.025	60,100
2025-10-06	0.020	0.025	0.020	0.020	0.020	584,700
2025-10-03	0.020	0.020	0.020	0.020	0.020	4,342,200
2025-10-02	0.020	0.020	0.020	0.020	0.020	729,100
2025-10-01	0.020	0.025	0.020	0.020	0.020	11,400
2025-09-30	0.025	0.025	0.020	0.025	0.025	2,421,400
2025-09-29	0.020	0.025	0.020	0.025	0.025	1,371,200
2025-09-26	0.020	0.020	0.020	0.020	0.020	940,100
2025-09-25	0.025	0.025	0.020	0.020	0.020	695,400
2025-09-24	0.020	0.025	0.020	0.025	0.025	1,041,200
2025-09-23	0.020	0.020	0.020	0.020	0.020	1,131,000
2025-09-22	0.020	0.020	0.020	0.020	0.020	173,700
2025-09-19	0.025	0.025	0.020	0.020	0.020	2,150,000
2025-09-18	0.025	0.025	0.025	0.025	0.025	1,000
2025-09-17	0.020	0.025	0.020	0.025	0.025	787,100
2025-09-16	0.020	0.020	0.020	0.020	0.020	0
2025-09-15	0.020	0.020	0.020	0.020	0.020	0
2025-09-12	0.020	0.020	0.020	0.020	0.020	0
2025-09-11	0.020	0.020	0.020	0.020	0.020	1,771,600
2025-09-10	0.020	0.020	0.020	0.020	0.020	2,541,100
2025-09-09	0.020	0.020	0.020	0.020	0.020	4,551,300
2025-09-08	0.020	0.020	0.020	0.020	0.020	663,900
2025-09-05	0.020	0.020	0.020	0.020	0.020	0
2025-09-04	0.020	0.025	0.020	0.020	0.020	319,900
2025-09-03	0.025	0.025	0.020	0.020	0.020	766,600
2025-09-02	0.020	0.020	0.020	0.020	0.020	21,430,700
2025-09-01	0.025	0.025	0.025	0.025	0.025	0
2025-08-29	0.025	0.025	0.020	0.025	0.025	450,200
2025-08-28	0.025	0.025	0.020	0.025	0.025	592,700
2025-08-27	0.020	0.025	0.020	0.025	0.025	1,301,200
2025-08-26	0.020	0.025	0.020	0.025	0.025	647,400
2025-08-25	0.025	0.025	0.020	0.025	0.025	1,015,100

← NewerPage 5 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.