PUC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.035	0.040	0.035	0.040	0.040	394,200
2024-11-22	0.040	0.040	0.040	0.040	0.040	10,000
2024-11-21	0.040	0.040	0.035	0.040	0.040	240,200
2024-11-20	0.035	0.040	0.035	0.040	0.040	411,100
2024-11-19	0.035	0.035	0.035	0.035	0.035	476,200
2024-11-18	0.040	0.040	0.035	0.035	0.035	255,300
2024-11-15	0.035	0.040	0.035	0.040	0.040	29,613,000
2024-11-14	0.035	0.040	0.035	0.035	0.035	1,006,800
2024-11-13	0.035	0.040	0.035	0.040	0.040	1,898,600
2024-11-12	0.040	0.040	0.035	0.035	0.035	122,000
2024-11-11	0.035	0.040	0.035	0.040	0.040	4,100
2024-11-08	0.035	0.040	0.035	0.040	0.040	4,000
2024-11-07	0.035	0.035	0.035	0.035	0.035	861,000
2024-11-06	0.035	0.040	0.035	0.035	0.035	200,700
2024-11-05	0.035	0.035	0.035	0.035	0.035	504,300
2024-11-04	0.035	0.040	0.035	0.035	0.035	1,586,100
2024-11-01	0.035	0.035	0.035	0.035	0.035	300,000
2024-10-30	0.040	0.040	0.035	0.035	0.035	185,200
2024-10-29	0.035	0.035	0.035	0.035	0.035	415,300
2024-10-28	0.040	0.040	0.035	0.035	0.035	1,180,300
2024-10-25	0.035	0.040	0.035	0.035	0.035	1,465,100
2024-10-24	0.035	0.035	0.035	0.035	0.035	83,200
2024-10-23	0.035	0.035	0.035	0.035	0.035	29,000
2024-10-22	0.040	0.040	0.035	0.040	0.040	90,600
2024-10-21	0.040	0.040	0.035	0.040	0.040	584,300
2024-10-18	0.035	0.040	0.035	0.040	0.040	601,200
2024-10-17	0.035	0.040	0.035	0.040	0.040	446,000
2024-10-16	0.035	0.040	0.035	0.035	0.035	410,300
2024-10-15	0.040	0.040	0.035	0.035	0.035	165,500
2024-10-14	0.040	0.040	0.035	0.035	0.035	1,539,200
2024-10-11	0.040	0.040	0.035	0.040	0.040	273,200
2024-10-10	0.040	0.040	0.040	0.040	0.040	568,000
2024-10-09	0.040	0.040	0.035	0.040	0.040	1,023,600
2024-10-08	0.045	0.045	0.040	0.040	0.040	11,088,000
2024-10-07	0.040	0.045	0.040	0.045	0.045	295,400
2024-10-04	0.040	0.040	0.040	0.040	0.040	3,245,000
2024-10-03	0.045	0.045	0.040	0.040	0.040	1,350,600
2024-10-02	0.040	0.045	0.040	0.045	0.045	3,260,500
2024-10-01	0.045	0.045	0.035	0.045	0.045	1,731,600
2024-09-30	0.045	0.045	0.035	0.045	0.045	15,511,900
2024-09-27	0.045	0.045	0.045	0.045	0.045	76,200
2024-09-26	0.040	0.045	0.040	0.045	0.045	108,000
2024-09-25	0.045	0.045	0.040	0.040	0.040	135,400
2024-09-24	0.045	0.045	0.040	0.045	0.045	413,900
2024-09-23	0.040	0.045	0.040	0.045	0.045	1,341,200
2024-09-20	0.045	0.045	0.040	0.040	0.040	1,100
2024-09-19	0.040	0.045	0.040	0.045	0.045	11,541,500
2024-09-18	0.045	0.045	0.040	0.040	0.040	245,400
2024-09-17	0.045	0.045	0.040	0.040	0.040	156,100
2024-09-13	0.045	0.045	0.040	0.045	0.045	10,600
2024-09-12	0.040	0.040	0.040	0.040	0.040	882,000
2024-09-11	0.040	0.040	0.040	0.040	0.040	1,157,000
2024-09-10	0.040	0.040	0.040	0.040	0.040	1,290,100
2024-09-09	0.045	0.045	0.040	0.040	0.040	726,500
2024-09-06	0.045	0.045	0.040	0.040	0.040	1,303,000
2024-09-05	0.040	0.045	0.040	0.045	0.045	1,912,200
2024-09-04	0.045	0.045	0.040	0.040	0.040	722,200
2024-09-03	0.040	0.040	0.040	0.040	0.040	304,000
2024-09-02	0.040	0.040	0.040	0.040	0.040	7,139,300
2024-08-30	0.040	0.040	0.040	0.040	0.040	1,512,800

← NewerPage 9 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.