Puncak Niaga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.390	0.390	0.360	0.370	0.370	6,167,500
2023-11-16	0.390	0.395	0.375	0.390	0.390	3,532,700
2023-11-15	0.385	0.400	0.375	0.385	0.385	5,335,100
2023-11-14	0.400	0.415	0.375	0.385	0.385	10,014,200
2023-11-10	0.425	0.430	0.400	0.400	0.400	7,678,000
2023-11-09	0.420	0.450	0.420	0.425	0.425	20,977,301
2023-11-08	0.360	0.455	0.360	0.425	0.425	32,308,301
2023-11-07	0.375	0.375	0.355	0.365	0.365	1,534,000
2023-11-06	0.355	0.375	0.355	0.370	0.370	2,291,700
2023-11-03	0.365	0.365	0.355	0.360	0.360	780,600
2023-11-02	0.345	0.365	0.340	0.360	0.360	2,220,500
2023-11-01	0.360	0.360	0.345	0.350	0.350	734,300
2023-10-31	0.360	0.365	0.355	0.360	0.360	1,094,600
2023-10-30	0.355	0.370	0.355	0.360	0.360	5,994,300
2023-10-27	0.350	0.350	0.340	0.340	0.340	839,900
2023-10-26	0.335	0.350	0.330	0.345	0.345	4,085,200
2023-10-25	0.345	0.345	0.330	0.335	0.335	1,635,500
2023-10-24	0.330	0.340	0.325	0.340	0.340	1,982,900
2023-10-23	0.350	0.350	0.325	0.330	0.330	5,075,600
2023-10-20	0.370	0.370	0.350	0.350	0.350	2,386,000
2023-10-19	0.360	0.370	0.355	0.370	0.370	2,291,000
2023-10-18	0.400	0.400	0.355	0.360	0.360	9,120,000
2023-10-17	0.395	0.400	0.385	0.395	0.395	4,015,900
2023-10-16	0.425	0.425	0.390	0.390	0.390	5,606,500
2023-10-13	0.410	0.435	0.410	0.425	0.425	13,037,700
2023-10-12	0.410	0.420	0.400	0.410	0.410	6,665,100
2023-10-11	0.390	0.410	0.385	0.410	0.410	10,850,300
2023-10-10	0.390	0.395	0.375	0.385	0.385	3,776,100
2023-10-09	0.390	0.390	0.375	0.390	0.390	2,037,300
2023-10-06	0.410	0.415	0.385	0.390	0.390	8,992,200
2023-10-05	0.375	0.405	0.375	0.400	0.400	4,138,400
2023-10-04	0.370	0.375	0.360	0.375	0.375	2,813,100
2023-10-03	0.395	0.405	0.370	0.370	0.370	6,901,200
2023-10-02	0.400	0.415	0.390	0.395	0.395	2,846,900
2023-09-29	0.410	0.420	0.390	0.395	0.395	6,893,400
2023-09-27	0.400	0.420	0.395	0.410	0.410	8,156,900
2023-09-26	0.410	0.415	0.395	0.395	0.395	5,447,200
2023-09-25	0.380	0.430	0.380	0.410	0.410	29,022,801
2023-09-22	0.340	0.370	0.340	0.370	0.370	6,530,600
2023-09-21	0.340	0.350	0.335	0.340	0.340	1,311,100
2023-09-20	0.325	0.350	0.325	0.345	0.345	5,458,700
2023-09-19	0.330	0.330	0.325	0.325	0.325	761,000
2023-09-18	0.335	0.335	0.315	0.330	0.330	2,083,800
2023-09-15	0.325	0.340	0.320	0.335	0.335	2,530,200
2023-09-14	0.320	0.330	0.310	0.325	0.325	1,811,600
2023-09-13	0.335	0.335	0.320	0.320	0.320	1,076,800
2023-09-12	0.315	0.340	0.315	0.330	0.330	3,082,800
2023-09-11	0.340	0.345	0.315	0.315	0.315	2,025,900
2023-09-08	0.345	0.355	0.340	0.340	0.340	2,528,200
2023-09-07	0.340	0.355	0.340	0.345	0.345	3,027,600
2023-09-06	0.340	0.355	0.335	0.345	0.345	5,192,400
2023-09-05	0.360	0.360	0.330	0.350	0.350	5,164,900
2023-09-04	0.320	0.360	0.315	0.360	0.360	10,971,400
2023-09-01	0.325	0.325	0.310	0.320	0.320	917,600
2023-08-30	0.320	0.335	0.320	0.320	0.320	2,662,600
2023-08-29	0.300	0.325	0.300	0.320	0.320	2,708,700
2023-08-28	0.305	0.305	0.290	0.300	0.300	1,869,100
2023-08-25	0.305	0.310	0.280	0.305	0.305	2,712,300
2023-08-24	0.310	0.320	0.305	0.305	0.305	2,398,700
2023-08-23	0.310	0.315	0.305	0.310	0.310	1,571,400

← NewerPage 13 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.