Puncak Niaga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.275	0.285	0.270	0.285	0.285	299,500
2022-05-20	0.275	0.280	0.275	0.280	0.280	147,300
2022-05-19	0.280	0.280	0.275	0.275	0.275	256,500
2022-05-18	0.280	0.285	0.275	0.280	0.280	603,900
2022-05-17	0.285	0.285	0.280	0.285	0.285	109,600
2022-05-13	0.280	0.285	0.280	0.285	0.285	152,900
2022-05-12	0.290	0.295	0.280	0.285	0.285	358,700
2022-05-11	0.295	0.295	0.285	0.290	0.290	422,000
2022-05-10	0.290	0.295	0.285	0.290	0.290	523,800
2022-05-09	0.300	0.300	0.290	0.290	0.290	154,400
2022-05-06	0.300	0.300	0.300	0.300	0.300	34,400
2022-05-05	0.305	0.315	0.295	0.305	0.305	358,000
2022-04-29	0.300	0.310	0.300	0.305	0.305	73,900
2022-04-28	0.305	0.305	0.295	0.305	0.305	232,300
2022-04-27	0.300	0.305	0.300	0.305	0.305	211,600
2022-04-26	0.305	0.305	0.300	0.305	0.305	254,000
2022-04-25	0.300	0.305	0.300	0.300	0.300	503,000
2022-04-22	0.300	0.310	0.300	0.305	0.305	111,800
2022-04-21	0.305	0.305	0.305	0.305	0.305	114,000
2022-04-20	0.305	0.305	0.300	0.305	0.305	448,100
2022-04-18	0.305	0.305	0.300	0.305	0.305	209,400
2022-04-15	0.300	0.310	0.300	0.305	0.305	373,400
2022-04-14	0.300	0.305	0.300	0.300	0.300	310,100
2022-04-13	0.300	0.310	0.300	0.305	0.305	914,700
2022-04-12	0.310	0.310	0.300	0.305	0.305	1,308,600
2022-04-11	0.325	0.330	0.305	0.310	0.310	795,800
2022-04-08	0.310	0.335	0.310	0.325	0.325	2,386,000
2022-04-07	0.300	0.310	0.300	0.305	0.305	125,200
2022-04-06	0.300	0.300	0.295	0.300	0.300	300,900
2022-04-05	0.295	0.305	0.295	0.305	0.305	409,600
2022-04-04	0.295	0.300	0.285	0.300	0.300	580,200
2022-04-01	0.290	0.295	0.290	0.295	0.295	619,100
2022-03-31	0.290	0.295	0.290	0.290	0.290	370,000
2022-03-30	0.300	0.300	0.290	0.290	0.290	241,100
2022-03-29	0.295	0.305	0.295	0.305	0.305	225,100
2022-03-28	0.310	0.310	0.295	0.295	0.295	638,000
2022-03-25	0.295	0.310	0.295	0.305	0.305	141,600
2022-03-24	0.300	0.305	0.295	0.305	0.305	361,800
2022-03-23	0.290	0.300	0.290	0.295	0.295	204,000
2022-03-22	0.290	0.290	0.290	0.290	0.290	43,400
2022-03-21	0.300	0.300	0.290	0.290	0.290	132,700
2022-03-18	0.295	0.295	0.290	0.290	0.290	34,700
2022-03-17	0.300	0.300	0.290	0.295	0.295	302,300
2022-03-16	0.285	0.290	0.280	0.285	0.285	426,500
2022-03-15	0.290	0.290	0.285	0.285	0.285	93,300
2022-03-14	0.300	0.300	0.290	0.290	0.290	108,400
2022-03-11	0.295	0.300	0.285	0.300	0.300	524,700
2022-03-10	0.295	0.295	0.290	0.290	0.290	168,400
2022-03-09	0.290	0.300	0.285	0.295	0.295	353,800
2022-03-08	0.295	0.310	0.280	0.285	0.285	478,500
2022-03-07	0.325	0.325	0.290	0.295	0.295	1,530,200
2022-03-04	0.330	0.340	0.325	0.330	0.330	344,000
2022-03-03	0.335	0.340	0.330	0.330	0.330	609,800
2022-03-02	0.340	0.345	0.335	0.335	0.335	505,000
2022-03-01	0.345	0.355	0.340	0.340	0.340	722,300
2022-02-28	0.340	0.350	0.340	0.345	0.345	962,700
2022-02-25	0.340	0.345	0.340	0.340	0.340	677,900
2022-02-24	0.340	0.365	0.340	0.340	0.340	1,682,400
2022-02-23	0.330	0.345	0.330	0.340	0.340	243,100
2022-02-22	0.340	0.345	0.330	0.330	0.330	601,200

← NewerPage 19 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.