Puncak Niaga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.345	0.350	0.345	0.345	0.345	276,400
2024-02-15	0.345	0.350	0.340	0.345	0.345	707,400
2024-02-14	0.345	0.350	0.345	0.345	0.345	215,100
2024-02-13	0.340	0.350	0.340	0.345	0.345	254,500
2024-02-09	0.340	0.340	0.335	0.340	0.340	232,700
2024-02-08	0.340	0.345	0.335	0.340	0.340	370,000
2024-02-07	0.345	0.345	0.335	0.345	0.345	823,900
2024-02-06	0.345	0.350	0.340	0.350	0.350	556,900
2024-02-05	0.345	0.345	0.340	0.345	0.345	525,900
2024-02-02	0.355	0.355	0.340	0.340	0.340	931,400
2024-01-31	0.355	0.360	0.350	0.350	0.350	688,200
2024-01-30	0.365	0.365	0.355	0.355	0.355	897,000
2024-01-29	0.375	0.375	0.360	0.360	0.360	1,414,400
2024-01-26	0.370	0.380	0.370	0.370	0.370	1,408,600
2024-01-24	0.360	0.365	0.360	0.365	0.365	1,317,900
2024-01-23	0.365	0.370	0.355	0.365	0.365	1,203,200
2024-01-22	0.360	0.365	0.355	0.360	0.360	984,800
2024-01-19	0.365	0.365	0.355	0.360	0.360	513,700
2024-01-18	0.375	0.385	0.355	0.365	0.365	2,491,900
2024-01-17	0.375	0.380	0.365	0.380	0.380	2,506,500
2024-01-16	0.385	0.400	0.375	0.380	0.380	3,074,400
2024-01-15	0.385	0.390	0.370	0.385	0.385	1,365,700
2024-01-12	0.375	0.385	0.365	0.385	0.385	2,223,700
2024-01-11	0.380	0.395	0.375	0.375	0.375	1,421,600
2024-01-10	0.385	0.390	0.380	0.380	0.380	809,900
2024-01-09	0.395	0.400	0.380	0.385	0.385	1,981,000
2024-01-08	0.415	0.415	0.395	0.395	0.395	2,681,100
2024-01-05	0.405	0.425	0.400	0.410	0.410	8,652,900
2024-01-04	0.390	0.410	0.385	0.400	0.400	5,779,700
2024-01-03	0.390	0.405	0.385	0.390	0.390	6,170,600
2024-01-02	0.370	0.410	0.365	0.395	0.395	25,841,900
2023-12-29	0.360	0.380	0.350	0.365	0.365	3,561,300
2023-12-28	0.365	0.365	0.355	0.360	0.360	1,122,800
2023-12-27	0.365	0.375	0.360	0.365	0.365	1,281,300
2023-12-26	0.365	0.370	0.365	0.365	0.365	1,134,700
2023-12-22	0.360	0.370	0.360	0.360	0.360	438,300
2023-12-21	0.370	0.370	0.360	0.360	0.360	882,600
2023-12-20	0.365	0.375	0.365	0.370	0.370	1,096,300
2023-12-19	0.365	0.380	0.360	0.365	0.365	900,300
2023-12-18	0.375	0.380	0.365	0.365	0.365	799,800
2023-12-15	0.385	0.385	0.375	0.375	0.375	1,365,400
2023-12-14	0.385	0.390	0.375	0.385	0.385	1,985,100
2023-12-13	0.365	0.390	0.360	0.385	0.385	1,840,400
2023-12-12	0.380	0.380	0.365	0.365	0.365	1,568,700
2023-12-11	0.350	0.380	0.350	0.375	0.375	5,392,000
2023-12-08	0.340	0.350	0.340	0.350	0.350	606,300
2023-12-07	0.350	0.355	0.340	0.340	0.340	1,144,000
2023-12-06	0.355	0.355	0.350	0.355	0.355	988,400
2023-12-05	0.360	0.370	0.355	0.360	0.360	1,164,000
2023-12-04	0.350	0.360	0.350	0.360	0.360	601,500
2023-12-01	0.360	0.360	0.350	0.350	0.350	974,500
2023-11-30	0.365	0.365	0.350	0.360	0.360	1,707,200
2023-11-29	0.365	0.370	0.360	0.365	0.365	1,330,300
2023-11-28	0.360	0.365	0.360	0.360	0.360	1,943,100
2023-11-27	0.375	0.380	0.360	0.360	0.360	3,256,200
2023-11-24	0.375	0.375	0.365	0.370	0.370	1,553,700
2023-11-23	0.370	0.380	0.370	0.380	0.380	2,435,800
2023-11-22	0.380	0.385	0.365	0.365	0.365	2,194,600
2023-11-21	0.365	0.380	0.365	0.375	0.375	2,247,900
2023-11-20	0.370	0.370	0.365	0.365	0.365	1,568,600

← NewerPage 12 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.