PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	0.030	0.030	0.025	0.030	0.030	7,884,700
2025-05-27	0.030	0.030	0.030	0.030	0.030	592,600
2025-05-26	0.030	0.035	0.030	0.035	0.035	1,361,000
2025-05-23	0.030	0.030	0.030	0.030	0.030	50,000
2025-05-22	0.035	0.035	0.030	0.035	0.035	401,000
2025-05-21	0.030	0.035	0.030	0.035	0.035	25,300
2025-05-20	0.030	0.030	0.030	0.030	0.030	149,900
2025-05-19	0.030	0.035	0.030	0.030	0.030	3,369,000
2025-05-16	0.035	0.035	0.030	0.035	0.035	840,300
2025-05-15	0.030	0.035	0.030	0.035	0.035	80,100
2025-05-14	0.030	0.035	0.030	0.035	0.035	88,800
2025-05-13	0.035	0.035	0.030	0.035	0.035	426,100
2025-05-09	0.030	0.035	0.030	0.035	0.035	125,900
2025-05-08	0.035	0.035	0.030	0.030	0.030	800,400
2025-05-07	0.030	0.035	0.030	0.035	0.035	3,122,900
2025-05-06	0.030	0.030	0.030	0.030	0.030	12,653,500
2025-05-05	0.030	0.035	0.030	0.035	0.035	206,700
2025-05-02	0.030	0.030	0.030	0.030	0.030	94,000
2025-04-30	0.035	0.035	0.035	0.035	0.035	30,000
2025-04-29	0.030	0.035	0.030	0.035	0.035	1,117,000
2025-04-28	0.030	0.035	0.030	0.035	0.035	169,000
2025-04-25	0.035	0.035	0.030	0.035	0.035	255,100
2025-04-24	0.030	0.035	0.030	0.035	0.035	209,000
2025-04-23	0.030	0.035	0.030	0.035	0.035	1,887,900
2025-04-22	0.030	0.035	0.030	0.035	0.035	1,243,300
2025-04-21	0.035	0.035	0.030	0.035	0.035	96,000
2025-04-18	0.035	0.035	0.030	0.035	0.035	6,079,200
2025-04-17	0.030	0.035	0.030	0.035	0.035	3,789,600
2025-04-16	0.030	0.030	0.030	0.030	0.030	7,430,600
2025-04-15	0.030	0.030	0.025	0.030	0.030	18,931,100
2025-04-14	0.030	0.035	0.030	0.035	0.035	12,507,300
2025-04-11	0.025	0.030	0.025	0.030	0.030	1,120,100
2025-04-10	0.030	0.035	0.025	0.030	0.030	18,737,199
2025-04-09	0.030	0.030	0.025	0.025	0.025	2,268,900
2025-04-08	0.030	0.030	0.030	0.030	0.030	5,031,200
2025-04-07	0.035	0.035	0.025	0.030	0.030	39,908,398
2025-04-04	0.035	0.035	0.035	0.035	0.035	70,900
2025-04-03	0.035	0.035	0.035	0.035	0.035	210,000
2025-04-02	0.035	0.040	0.035	0.040	0.040	2,532,100
2025-03-28	0.035	0.040	0.035	0.040	0.040	1,200,100
2025-03-27	0.035	0.040	0.035	0.040	0.040	189,500
2025-03-26	0.040	0.040	0.040	0.040	0.040	219,800
2025-03-25	0.035	0.035	0.035	0.035	0.035	59,000
2025-03-24	0.035	0.035	0.035	0.035	0.035	56,100
2025-03-20	0.040	0.040	0.035	0.035	0.035	124,900
2025-03-19	0.035	0.035	0.035	0.035	0.035	20,000
2025-03-17	0.035	0.035	0.035	0.035	0.035	786,000
2025-03-14	0.035	0.035	0.035	0.035	0.035	2,288,000
2025-03-13	0.040	0.040	0.035	0.035	0.035	25,000
2025-03-12	0.035	0.035	0.035	0.035	0.035	125,000
2025-03-11	0.035	0.040	0.035	0.035	0.035	1,264,400
2025-03-10	0.035	0.035	0.035	0.035	0.035	1,431,400
2025-03-07	0.040	0.040	0.035	0.040	0.040	465,700
2025-03-06	0.035	0.035	0.035	0.035	0.035	1,650,000
2025-03-05	0.035	0.035	0.035	0.035	0.035	360,000
2025-03-04	0.040	0.040	0.035	0.040	0.040	511,600
2025-03-03	0.040	0.040	0.040	0.040	0.040	92,200
2025-02-28	0.035	0.045	0.035	0.040	0.040	2,110,400
2025-02-27	0.040	0.040	0.035	0.035	0.035	1,767,500
2025-02-26	0.040	0.040	0.035	0.035	0.035	470,100

← NewerPage 7 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.