PNE PCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.040	0.040	0.040	0.040	0.040	0
2026-02-04	0.040	0.040	0.040	0.040	0.040	0
2026-02-03	0.040	0.040	0.040	0.040	0.040	0
2026-01-30	0.040	0.040	0.040	0.040	0.040	0
2026-01-29	0.040	0.045	0.035	0.040	0.040	535,100
2026-01-28	0.040	0.040	0.035	0.040	0.040	222,600
2026-01-27	0.035	0.040	0.035	0.040	0.040	5,320,400
2026-01-26	0.040	0.040	0.040	0.040	0.040	0
2026-01-23	0.030	0.040	0.030	0.040	0.040	70,100
2026-01-22	0.040	0.040	0.040	0.040	0.040	0
2026-01-21	0.040	0.040	0.040	0.040	0.040	0
2026-01-20	0.040	0.040	0.040	0.040	0.040	0
2026-01-19	0.040	0.040	0.040	0.040	0.040	600
2026-01-16	0.030	0.040	0.030	0.040	0.040	40,100
2026-01-15	0.035	0.040	0.035	0.040	0.040	25,100
2026-01-14	0.040	0.040	0.040	0.040	0.040	0
2026-01-13	0.035	0.040	0.035	0.040	0.040	10,100
2026-01-12	0.040	0.040	0.035	0.040	0.040	10,600
2026-01-09	0.035	0.040	0.035	0.040	0.040	56,200
2026-01-08	0.035	0.040	0.035	0.040	0.040	432,800
2026-01-07	0.040	0.040	0.035	0.040	0.040	29,400
2026-01-06	0.040	0.040	0.035	0.035	0.035	5,100
2026-01-05	0.040	0.040	0.035	0.035	0.035	54,900
2026-01-02	0.040	0.040	0.040	0.040	0.040	0
2026-01-01	0.040	0.040	0.040	0.040	0.040	0
2025-12-31	0.035	0.040	0.035	0.040	0.040	43,100
2025-12-30	0.035	0.040	0.035	0.040	0.040	290,100
2025-12-29	0.030	0.040	0.030	0.040	0.040	76,000
2025-12-26	0.035	0.040	0.030	0.040	0.040	750,500
2025-12-25	0.030	0.030	0.030	0.030	0.030	0
2025-12-24	0.030	0.035	0.030	0.030	0.030	743,900
2025-12-23	0.030	0.030	0.030	0.030	0.030	20,000
2025-12-22	0.035	0.035	0.030	0.030	0.030	1,349,400
2025-12-19	0.035	0.035	0.035	0.035	0.035	417,800
2025-12-18	0.035	0.035	0.035	0.035	0.035	36,000
2025-12-17	0.035	0.035	0.035	0.035	0.035	25,000
2025-12-16	0.035	0.035	0.035	0.035	0.035	13,700
2025-12-15	0.035	0.035	0.035	0.035	0.035	223,000
2025-12-12	0.035	0.035	0.035	0.035	0.035	5,000
2025-12-11	0.040	0.040	0.040	0.040	0.040	0
2025-12-10	0.040	0.040	0.040	0.040	0.040	0
2025-12-09	0.040	0.040	0.040	0.040	0.040	0
2025-12-08	0.040	0.040	0.040	0.040	0.040	0
2025-12-05	0.035	0.040	0.035	0.040	0.040	72,700
2025-12-04	0.035	0.035	0.035	0.035	0.035	7,000
2025-12-03	0.040	0.040	0.040	0.040	0.040	0
2025-12-02	0.040	0.040	0.040	0.040	0.040	0
2025-12-01	0.035	0.040	0.035	0.040	0.040	499,000
2025-11-28	0.040	0.040	0.035	0.035	0.035	120,000
2025-11-27	0.040	0.040	0.040	0.040	0.040	58,000
2025-11-26	0.040	0.040	0.040	0.040	0.040	145,000
2025-11-25	0.045	0.045	0.040	0.040	0.040	279,100
2025-11-24	0.040	0.040	0.040	0.040	0.040	0
2025-11-21	0.040	0.040	0.040	0.040	0.040	5,000
2025-11-20	0.045	0.045	0.040	0.045	0.045	300,000
2025-11-19	0.040	0.040	0.040	0.040	0.040	18,000
2025-11-18	0.045	0.045	0.045	0.045	0.045	221,200
2025-11-17	0.040	0.045	0.040	0.040	0.040	58,200
2025-11-14	0.040	0.040	0.040	0.040	0.040	78,000
2025-11-13	0.045	0.045	0.040	0.045	0.045	546,400

← NewerPage 4 of 20 · 1,172 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.