PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.035	0.040	0.035	0.040	0.040	595,000
2025-02-24	0.040	0.045	0.035	0.040	0.040	2,983,200
2025-02-21	0.040	0.040	0.040	0.040	0.040	3,072,200
2025-02-20	0.040	0.040	0.040	0.040	0.040	10,868,000
2025-02-19	0.040	0.040	0.040	0.040	0.040	259,800
2025-02-18	0.040	0.040	0.040	0.040	0.040	1,586,200
2025-02-17	0.040	0.040	0.040	0.040	0.040	1,102,100
2025-02-14	0.040	0.040	0.040	0.040	0.040	455,100
2025-02-13	0.040	0.045	0.040	0.045	0.045	618,200
2025-02-12	0.045	0.045	0.040	0.045	0.045	55,900
2025-02-10	0.040	0.045	0.040	0.045	0.045	3,100
2025-02-07	0.040	0.045	0.040	0.040	0.040	633,100
2025-02-06	0.045	0.045	0.045	0.045	0.045	328,600
2025-02-05	0.040	0.045	0.040	0.045	0.045	64,100
2025-02-04	0.040	0.040	0.040	0.040	0.040	268,000
2025-02-03	0.045	0.045	0.045	0.045	0.045	265,300
2025-01-31	0.045	0.045	0.040	0.045	0.045	471,400
2025-01-28	0.045	0.045	0.040	0.040	0.040	1,100,200
2025-01-27	0.040	0.045	0.040	0.040	0.040	909,500
2025-01-24	0.040	0.045	0.040	0.040	0.040	350,300
2025-01-23	0.045	0.045	0.040	0.045	0.045	30,292,400
2025-01-22	0.045	0.045	0.045	0.045	0.045	3,994,600
2025-01-21	0.045	0.050	0.040	0.045	0.045	6,543,200
2025-01-20	0.050	0.050	0.045	0.045	0.045	535,200
2025-01-17	0.045	0.050	0.045	0.050	0.050	1,793,200
2025-01-16	0.045	0.050	0.045	0.045	0.045	1,915,500
2025-01-15	0.045	0.050	0.045	0.045	0.045	6,208,200
2025-01-13	0.045	0.045	0.040	0.040	0.040	296,000
2025-01-10	0.045	0.050	0.045	0.045	0.045	1,225,100
2025-01-09	0.045	0.050	0.045	0.045	0.045	6,418,700
2025-01-08	0.045	0.050	0.045	0.045	0.045	631,100
2025-01-07	0.045	0.045	0.045	0.045	0.045	9,454,000
2025-01-06	0.045	0.050	0.045	0.045	0.045	813,500
2025-01-03	0.045	0.050	0.045	0.045	0.045	2,066,500
2025-01-02	0.045	0.050	0.045	0.045	0.045	3,371,700
2024-12-31	0.045	0.050	0.040	0.045	0.045	4,841,400
2024-12-30	0.045	0.050	0.040	0.045	0.045	9,454,000
2024-12-27	0.050	0.050	0.040	0.045	0.045	5,307,500
2024-12-26	0.045	0.050	0.040	0.045	0.045	20,324,199
2024-12-24	0.040	0.045	0.035	0.045	0.045	8,827,700
2024-12-23	0.040	0.040	0.035	0.040	0.040	555,700
2024-12-20	0.035	0.040	0.035	0.040	0.040	222,600
2024-12-19	0.040	0.040	0.035	0.040	0.040	223,400
2024-12-18	0.040	0.040	0.035	0.040	0.040	5,298,800
2024-12-17	0.035	0.040	0.035	0.040	0.040	18,600
2024-12-16	0.040	0.040	0.040	0.040	0.040	100
2024-12-13	0.040	0.040	0.035	0.040	0.040	86,200
2024-12-12	0.040	0.040	0.035	0.040	0.040	959,000
2024-12-11	0.035	0.040	0.035	0.040	0.040	687,000
2024-12-10	0.035	0.040	0.035	0.040	0.040	293,600
2024-12-09	0.035	0.040	0.035	0.040	0.040	336,100
2024-12-06	0.040	0.040	0.035	0.040	0.040	898,800
2024-12-05	0.040	0.040	0.035	0.040	0.040	75,100
2024-12-04	0.035	0.040	0.035	0.035	0.035	2,830,700
2024-12-03	0.035	0.035	0.030	0.035	0.035	2,901,200
2024-12-02	0.035	0.035	0.035	0.035	0.035	1,124,900
2024-11-29	0.035	0.040	0.030	0.035	0.035	28,667,400
2024-11-28	0.035	0.040	0.035	0.040	0.040	725,300
2024-11-27	0.035	0.040	0.035	0.040	0.040	430,900
2024-11-26	0.035	0.040	0.035	0.040	0.040	1,750,100

← NewerPage 8 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.