Puncak Niaga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.345	0.350	0.340	0.350	0.350	602,500
2024-05-14	0.350	0.350	0.345	0.345	0.345	436,500
2024-05-13	0.350	0.350	0.345	0.350	0.350	361,300
2024-05-10	0.345	0.355	0.345	0.350	0.350	662,700
2024-05-09	0.350	0.355	0.345	0.345	0.345	335,600
2024-05-08	0.355	0.360	0.345	0.345	0.345	599,800
2024-05-07	0.345	0.360	0.340	0.355	0.355	1,669,400
2024-05-06	0.345	0.350	0.340	0.345	0.345	515,300
2024-05-03	0.340	0.350	0.340	0.350	0.350	805,400
2024-05-02	0.345	0.350	0.335	0.340	0.340	434,300
2024-04-30	0.350	0.350	0.345	0.345	0.345	143,100
2024-04-29	0.345	0.350	0.340	0.350	0.350	286,100
2024-04-26	0.350	0.350	0.340	0.345	0.345	322,700
2024-04-25	0.350	0.360	0.345	0.350	0.350	1,533,700
2024-04-24	0.345	0.350	0.335	0.350	0.350	615,100
2024-04-23	0.350	0.350	0.340	0.345	0.345	321,600
2024-04-22	0.340	0.360	0.340	0.350	0.350	3,171,300
2024-04-19	0.340	0.340	0.335	0.340	0.340	516,700
2024-04-18	0.340	0.340	0.335	0.340	0.340	330,300
2024-04-17	0.340	0.350	0.340	0.340	0.340	575,100
2024-04-16	0.350	0.350	0.335	0.340	0.340	969,800
2024-04-15	0.360	0.360	0.350	0.350	0.350	653,500
2024-04-12	0.355	0.365	0.350	0.360	0.360	554,600
2024-04-09	0.355	0.355	0.350	0.355	0.355	421,800
2024-04-08	0.360	0.360	0.355	0.355	0.355	438,600
2024-04-05	0.360	0.360	0.350	0.360	0.360	338,300
2024-04-04	0.360	0.365	0.355	0.360	0.360	839,900
2024-04-03	0.365	0.370	0.360	0.360	0.360	818,100
2024-04-02	0.375	0.380	0.365	0.370	0.370	1,534,600
2024-04-01	0.360	0.375	0.355	0.375	0.375	3,147,000
2024-03-29	0.365	0.370	0.360	0.360	0.360	740,600
2024-03-27	0.370	0.380	0.365	0.370	0.370	3,033,800
2024-03-26	0.350	0.365	0.350	0.360	0.360	1,539,400
2024-03-25	0.360	0.365	0.350	0.355	0.355	547,300
2024-03-22	0.370	0.370	0.360	0.360	0.360	1,206,300
2024-03-21	0.375	0.390	0.370	0.370	0.370	7,536,900
2024-03-20	0.345	0.365	0.340	0.365	0.365	1,667,400
2024-03-19	0.330	0.360	0.325	0.340	0.340	1,376,800
2024-03-18	0.330	0.335	0.330	0.330	0.330	264,000
2024-03-15	0.330	0.340	0.325	0.335	0.335	160,600
2024-03-14	0.340	0.340	0.330	0.330	0.330	310,200
2024-03-13	0.340	0.340	0.330	0.335	0.335	367,300
2024-03-12	0.330	0.340	0.325	0.340	0.340	196,100
2024-03-11	0.330	0.340	0.325	0.335	0.335	940,300
2024-03-08	0.345	0.345	0.335	0.340	0.340	373,900
2024-03-07	0.340	0.345	0.340	0.345	0.345	192,700
2024-03-06	0.345	0.345	0.340	0.345	0.345	184,000
2024-03-05	0.340	0.345	0.335	0.345	0.345	228,100
2024-03-04	0.340	0.345	0.340	0.340	0.340	58,400
2024-03-01	0.350	0.350	0.340	0.345	0.345	256,000
2024-02-29	0.355	0.355	0.345	0.350	0.350	295,000
2024-02-28	0.365	0.365	0.350	0.360	0.360	658,800
2024-02-27	0.365	0.365	0.350	0.360	0.360	2,853,800
2024-02-26	0.335	0.340	0.335	0.335	0.335	345,300
2024-02-23	0.340	0.345	0.335	0.335	0.335	524,500
2024-02-22	0.345	0.345	0.340	0.340	0.340	575,800
2024-02-21	0.360	0.360	0.345	0.345	0.345	371,200
2024-02-20	0.345	0.360	0.345	0.360	0.360	565,100
2024-02-19	0.345	0.345	0.340	0.345	0.345	214,900
2024-02-16	0.345	0.350	0.345	0.345	0.345	276,400

← NewerPage 11 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.