PNE PCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.030	0.030	0.030	0.030	0.030	0
2025-08-19	0.030	0.030	0.030	0.030	0.030	750,000
2025-08-18	0.030	0.030	0.030	0.030	0.030	53,500
2025-08-15	0.025	0.025	0.025	0.025	0.025	300
2025-08-14	0.030	0.030	0.030	0.030	0.030	41,000
2025-08-13	0.030	0.030	0.030	0.030	0.030	1,128,300
2025-08-12	0.030	0.030	0.030	0.030	0.030	386,900
2025-08-11	0.030	0.035	0.030	0.030	0.030	1,086,100
2025-08-08	0.025	0.025	0.025	0.025	0.025	0
2025-08-07	0.030	0.030	0.025	0.025	0.025	414,000
2025-08-06	0.030	0.030	0.030	0.030	0.030	80,000
2025-08-05	0.030	0.030	0.030	0.030	0.030	10,000
2025-08-04	0.030	0.030	0.030	0.030	0.030	276,800
2025-08-01	0.030	0.030	0.030	0.030	0.030	155,000
2025-07-31	0.035	0.035	0.030	0.030	0.030	230,000
2025-07-30	0.035	0.035	0.035	0.035	0.035	896,800
2025-07-29	0.040	0.040	0.035	0.035	0.035	1,028,000
2025-07-28	0.040	0.040	0.040	0.040	0.040	0
2025-07-25	0.040	0.040	0.040	0.040	0.040	0
2025-07-24	0.045	0.045	0.035	0.040	0.040	97,400
2025-07-23	0.040	0.040	0.040	0.040	0.040	120,000
2025-07-22	0.040	0.040	0.040	0.040	0.040	40,000
2025-07-21	0.035	0.045	0.035	0.045	0.045	3,600
2025-07-18	0.040	0.040	0.040	0.040	0.040	65,100
2025-07-17	0.040	0.040	0.040	0.040	0.040	200,000
2025-07-16	0.040	0.045	0.040	0.040	0.040	267,800
2025-07-15	0.040	0.040	0.040	0.040	0.040	86,000
2025-07-14	0.045	0.045	0.045	0.045	0.045	0
2025-07-11	0.045	0.045	0.045	0.045	0.045	0
2025-07-10	0.045	0.045	0.045	0.045	0.045	19,800
2025-07-09	0.045	0.045	0.045	0.045	0.045	53,400
2025-07-08	0.040	0.040	0.040	0.040	0.040	4,000
2025-07-07	0.040	0.040	0.040	0.040	0.040	1,500
2025-07-04	0.045	0.045	0.045	0.045	0.045	135,000
2025-07-03	0.045	0.045	0.045	0.045	0.045	0
2025-07-02	0.045	0.045	0.045	0.045	0.045	184,000
2025-07-01	0.045	0.045	0.040	0.045	0.045	200,000
2025-06-30	0.045	0.045	0.045	0.045	0.045	350,000
2025-06-26	0.045	0.045	0.045	0.045	0.045	0
2025-06-25	0.045	0.045	0.045	0.045	0.045	127,000
2025-06-24	0.040	0.040	0.040	0.040	0.040	260,400
2025-06-23	0.040	0.040	0.040	0.040	0.040	112,000
2025-06-20	0.040	0.040	0.040	0.040	0.040	65,000
2025-06-19	0.045	0.045	0.045	0.045	0.045	0
2025-06-18	0.045	0.045	0.045	0.045	0.045	0
2025-06-17	0.045	0.045	0.045	0.045	0.045	0
2025-06-16	0.045	0.045	0.045	0.045	0.045	35,500
2025-06-13	0.045	0.045	0.045	0.045	0.045	0
2025-06-12	0.045	0.045	0.045	0.045	0.045	100,000
2025-06-11	0.045	0.045	0.045	0.045	0.045	160,000
2025-06-10	0.045	0.045	0.045	0.045	0.045	74,000
2025-06-09	0.040	0.040	0.040	0.040	0.040	5,200
2025-06-06	0.045	0.045	0.045	0.045	0.045	45,700
2025-06-05	0.045	0.045	0.045	0.045	0.045	120,000
2025-06-04	0.045	0.045	0.045	0.045	0.045	100,000
2025-06-03	0.045	0.045	0.045	0.045	0.045	183,600
2025-05-30	0.045	0.045	0.045	0.045	0.045	60,100
2025-05-29	0.045	0.045	0.045	0.045	0.045	418,200
2025-05-28	0.050	0.050	0.050	0.050	0.050	0
2025-05-27	0.045	0.050	0.045	0.050	0.050	365,200

← NewerPage 6 of 20 · 1,176 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.