PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.020	0.025	0.020	0.025	0.025	170,400
2025-08-21	0.025	0.025	0.020	0.025	0.025	402,500
2025-08-20	0.025	0.025	0.025	0.025	0.025	755,500
2025-08-19	0.025	0.025	0.020	0.025	0.025	1,040,900
2025-08-18	0.020	0.025	0.020	0.025	0.025	872,800
2025-08-15	0.020	0.020	0.020	0.020	0.020	303,200
2025-08-14	0.020	0.020	0.020	0.020	0.020	74,900
2025-08-13	0.020	0.025	0.020	0.020	0.020	706,700
2025-08-12	0.020	0.025	0.020	0.020	0.020	608,800
2025-08-11	0.025	0.025	0.020	0.020	0.020	750,000
2025-08-08	0.025	0.025	0.020	0.025	0.025	48,200
2025-08-07	0.025	0.025	0.020	0.025	0.025	710,700
2025-08-06	0.020	0.025	0.020	0.020	0.020	3,071,100
2025-08-05	0.020	0.020	0.020	0.020	0.020	13,000
2025-08-04	0.020	0.025	0.020	0.025	0.025	389,300
2025-08-01	0.025	0.025	0.020	0.020	0.020	4,204,000
2025-07-31	0.020	0.025	0.020	0.025	0.025	1,084,500
2025-07-30	0.020	0.025	0.015	0.020	0.020	5,601,700
2025-07-29	0.015	0.020	0.015	0.020	0.020	17,755,500
2025-07-28	0.020	0.020	0.015	0.020	0.020	6,436,300
2025-07-25	0.015	0.020	0.015	0.020	0.020	100,100
2025-07-24	0.020	0.020	0.015	0.020	0.020	410,300
2025-07-23	0.015	0.020	0.015	0.020	0.020	1,340,300
2025-07-22	0.020	0.020	0.020	0.020	0.020	276,400
2025-07-21	0.015	0.020	0.015	0.015	0.015	68,300
2025-07-18	0.015	0.020	0.015	0.015	0.015	2,535,900
2025-07-17	0.020	0.020	0.015	0.015	0.015	1,323,900
2025-07-16	0.020	0.020	0.015	0.015	0.015	616,500
2025-07-15	0.015	0.020	0.015	0.015	0.015	356,500
2025-07-14	0.015	0.020	0.015	0.020	0.020	396,400
2025-07-11	0.015	0.020	0.015	0.020	0.020	405,500
2025-07-10	0.015	0.020	0.015	0.020	0.020	478,600
2025-07-09	0.020	0.020	0.015	0.020	0.020	807,700
2025-07-08	0.015	0.020	0.015	0.015	0.015	318,000
2025-07-07	0.015	0.020	0.015	0.015	0.015	446,900
2025-07-04	0.015	0.020	0.015	0.015	0.015	801,800
2025-07-03	0.015	0.020	0.015	0.015	0.015	2,592,000
2025-07-02	0.015	0.020	0.015	0.020	0.020	598,600
2025-07-01	0.015	0.020	0.015	0.020	0.020	447,900
2025-06-30	0.020	0.020	0.015	0.020	0.020	820,700
2025-06-26	0.020	0.020	0.015	0.015	0.015	1,533,100
2025-06-25	0.015	0.020	0.015	0.020	0.020	2,757,900
2025-06-24	0.015	0.020	0.015	0.015	0.015	3,377,400
2025-06-23	0.025	0.025	0.010	0.015	0.015	113,412,200
2025-06-20	0.025	0.030	0.020	0.020	0.020	104,700,000
2025-06-19	0.025	0.030	0.020	0.020	0.020	75,910,800
2025-06-18	0.025	0.030	0.025	0.030	0.030	464,800
2025-06-17	0.025	0.030	0.025	0.030	0.030	360,100
2025-06-16	0.025	0.030	0.025	0.030	0.030	10,200
2025-06-13	0.030	0.030	0.025	0.030	0.030	227,100
2025-06-12	0.025	0.030	0.025	0.030	0.030	498,100
2025-06-11	0.030	0.030	0.030	0.030	0.030	0
2025-06-10	0.030	0.030	0.030	0.030	0.030	100,000
2025-06-09	0.035	0.035	0.030	0.030	0.030	6,883,700
2025-06-06	0.030	0.035	0.030	0.035	0.035	1,754,800
2025-06-05	0.030	0.030	0.030	0.030	0.030	127,000
2025-06-04	0.030	0.035	0.025	0.030	0.030	4,201,000
2025-06-03	0.030	0.030	0.025	0.025	0.025	1,408,200
2025-05-30	0.030	0.030	0.030	0.030	0.030	1,885,800
2025-05-29	0.030	0.035	0.025	0.030	0.030	10,762,000

← NewerPage 6 of 21 · 1,237 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.