Puncak Niaga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.315	0.315	0.310	0.310	0.310	142,200
2024-08-12	0.315	0.320	0.315	0.315	0.315	107,100
2024-08-09	0.320	0.325	0.315	0.315	0.315	297,900
2024-08-08	0.320	0.340	0.315	0.320	0.320	3,476,900
2024-08-07	0.310	0.320	0.305	0.320	0.320	408,100
2024-08-06	0.300	0.315	0.285	0.305	0.305	260,900
2024-08-05	0.325	0.330	0.290	0.300	0.300	1,151,400
2024-08-02	0.335	0.335	0.330	0.335	0.335	285,900
2024-08-01	0.330	0.340	0.330	0.340	0.340	433,000
2024-07-31	0.330	0.335	0.330	0.335	0.335	113,500
2024-07-30	0.330	0.340	0.330	0.335	0.335	101,800
2024-07-29	0.335	0.340	0.335	0.340	0.340	261,500
2024-07-26	0.335	0.340	0.335	0.340	0.340	11,200
2024-07-25	0.340	0.340	0.335	0.340	0.340	316,100
2024-07-24	0.345	0.345	0.335	0.345	0.345	104,900
2024-07-23	0.335	0.345	0.335	0.345	0.345	309,700
2024-07-22	0.335	0.345	0.335	0.335	0.335	378,200
2024-07-19	0.340	0.345	0.340	0.345	0.345	679,700
2024-07-18	0.350	0.350	0.345	0.345	0.345	441,100
2024-07-17	0.340	0.360	0.340	0.355	0.355	830,600
2024-07-16	0.345	0.350	0.340	0.340	0.340	433,500
2024-07-15	0.345	0.350	0.340	0.345	0.345	809,700
2024-07-12	0.345	0.350	0.345	0.350	0.350	418,200
2024-07-11	0.345	0.345	0.345	0.345	0.345	90,000
2024-07-10	0.345	0.350	0.345	0.345	0.345	71,200
2024-07-09	0.355	0.355	0.345	0.345	0.345	210,400
2024-07-05	0.355	0.355	0.345	0.345	0.345	323,600
2024-07-04	0.350	0.355	0.345	0.345	0.345	182,100
2024-07-03	0.345	0.360	0.345	0.355	0.355	461,200
2024-07-02	0.345	0.350	0.345	0.345	0.345	147,700
2024-07-01	0.340	0.345	0.340	0.340	0.340	232,900
2024-06-28	0.355	0.355	0.345	0.345	0.345	52,700
2024-06-27	0.350	0.350	0.340	0.350	0.350	227,100
2024-06-26	0.340	0.350	0.340	0.350	0.350	112,200
2024-06-25	0.340	0.345	0.340	0.340	0.340	232,500
2024-06-24	0.360	0.360	0.340	0.340	0.340	416,700
2024-06-21	0.350	0.350	0.345	0.345	0.345	277,300
2024-06-20	0.350	0.350	0.345	0.345	0.345	670,600
2024-06-19	0.355	0.360	0.350	0.355	0.355	338,900
2024-06-18	0.355	0.360	0.350	0.350	0.350	626,300
2024-06-14	0.360	0.365	0.350	0.355	0.355	618,400
2024-06-13	0.355	0.360	0.355	0.360	0.360	299,800
2024-06-12	0.365	0.375	0.355	0.355	0.355	1,670,300
2024-06-11	0.360	0.370	0.355	0.365	0.365	1,786,800
2024-06-10	0.350	0.365	0.345	0.360	0.360	1,388,900
2024-06-07	0.340	0.355	0.340	0.350	0.350	1,034,200
2024-06-06	0.335	0.345	0.330	0.345	0.345	1,037,500
2024-06-05	0.345	0.345	0.330	0.335	0.335	1,425,100
2024-06-04	0.345	0.345	0.335	0.340	0.340	885,900
2024-05-31	0.350	0.360	0.335	0.345	0.345	3,950,800
2024-05-30	0.355	0.375	0.355	0.365	0.365	1,651,700
2024-05-29	0.365	0.365	0.355	0.355	0.355	459,600
2024-05-28	0.375	0.380	0.360	0.370	0.370	1,386,600
2024-05-27	0.360	0.375	0.360	0.370	0.370	2,207,700
2024-05-24	0.360	0.365	0.355	0.360	0.360	1,037,000
2024-05-23	0.365	0.370	0.360	0.365	0.365	661,700
2024-05-21	0.375	0.375	0.360	0.360	0.360	872,000
2024-05-20	0.365	0.385	0.365	0.375	0.375	2,982,600
2024-05-17	0.345	0.375	0.345	0.365	0.365	2,122,000
2024-05-16	0.350	0.350	0.340	0.340	0.340	240,900

← NewerPage 10 of 21 · 1,223 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.