Puncak Niaga Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.355	0.355	0.340	0.340	0.340	693,500
2022-02-18	0.345	0.355	0.345	0.355	0.355	441,200
2022-02-17	0.350	0.355	0.345	0.355	0.355	653,100
2022-02-16	0.355	0.355	0.340	0.345	0.345	348,700
2022-02-15	0.335	0.360	0.335	0.355	0.355	1,242,400
2022-02-14	0.325	0.340	0.325	0.335	0.335	462,200
2022-02-11	0.310	0.325	0.310	0.325	0.325	166,400
2022-02-10	0.315	0.320	0.310	0.310	0.310	42,300
2022-02-09	0.315	0.320	0.315	0.320	0.320	158,500
2022-02-08	0.310	0.315	0.310	0.315	0.315	325,500
2022-02-07	0.310	0.320	0.310	0.310	0.310	48,600
2022-02-04	0.315	0.320	0.310	0.320	0.320	186,800
2022-02-03	0.320	0.320	0.310	0.315	0.315	69,500
2022-01-31	0.310	0.315	0.310	0.315	0.315	30,000
2022-01-28	0.315	0.320	0.310	0.320	0.320	48,100
2022-01-27	0.315	0.320	0.310	0.315	0.315	326,700
2022-01-26	0.310	0.315	0.310	0.315	0.315	57,400
2022-01-25	0.315	0.320	0.315	0.315	0.315	231,200
2022-01-24	0.325	0.325	0.315	0.315	0.315	81,100
2022-01-21	0.325	0.330	0.320	0.325	0.325	191,400
2022-01-20	0.325	0.330	0.325	0.325	0.325	196,400
2022-01-19	0.325	0.325	0.325	0.325	0.325	149,400
2022-01-17	0.340	0.340	0.325	0.330	0.330	100,300
2022-01-14	0.330	0.335	0.325	0.330	0.330	277,300
2022-01-13	0.340	0.340	0.330	0.330	0.330	169,700
2022-01-12	0.335	0.345	0.335	0.335	0.335	115,400
2022-01-11	0.340	0.340	0.330	0.335	0.335	229,600
2022-01-10	0.340	0.340	0.325	0.340	0.340	322,600
2022-01-07	0.345	0.345	0.325	0.335	0.335	339,200
2022-01-06	0.340	0.340	0.330	0.335	0.335	107,800
2022-01-05	0.330	0.345	0.330	0.340	0.340	642,900
2022-01-04	0.320	0.335	0.320	0.330	0.330	910,500
2022-01-03	0.310	0.320	0.310	0.320	0.320	72,100
2021-12-31	0.310	0.315	0.310	0.310	0.310	381,800
2021-12-30	0.315	0.315	0.310	0.310	0.310	58,500
2021-12-29	0.320	0.325	0.315	0.315	0.315	111,000
2021-12-28	0.315	0.325	0.315	0.315	0.315	246,100
2021-12-27	0.315	0.325	0.315	0.325	0.325	140,000
2021-12-24	0.330	0.330	0.315	0.325	0.325	14,100
2021-12-23	0.310	0.330	0.310	0.320	0.320	801,600
2021-12-22	0.310	0.320	0.305	0.305	0.305	25,100
2021-12-21	0.310	0.310	0.305	0.310	0.310	73,200
2021-12-20	0.310	0.310	0.305	0.305	0.305	85,300
2021-12-17	0.315	0.320	0.310	0.315	0.315	185,700
2021-12-16	0.315	0.315	0.310	0.315	0.315	225,400
2021-12-15	0.300	0.315	0.300	0.315	0.315	84,000
2021-12-14	0.310	0.310	0.300	0.300	0.300	237,000
2021-12-13	0.310	0.320	0.305	0.305	0.305	101,200
2021-12-10	0.305	0.310	0.305	0.305	0.305	222,800
2021-12-09	0.310	0.315	0.305	0.310	0.310	105,600
2021-12-08	0.315	0.315	0.310	0.315	0.315	49,300
2021-12-07	0.310	0.315	0.305	0.310	0.310	128,600
2021-12-06	0.305	0.315	0.305	0.305	0.305	129,400
2021-12-02	0.315	0.315	0.305	0.305	0.305	102,300
2021-12-01	0.315	0.315	0.310	0.310	0.310	259,500
2021-11-30	0.325	0.325	0.310	0.320	0.320	587,300
2021-11-29	0.305	0.320	0.300	0.320	0.320	1,057,300
2021-11-26	0.335	0.335	0.305	0.305	0.305	1,763,800
2021-11-25	0.355	0.365	0.330	0.335	0.335	1,439,000
2021-11-24	0.355	0.370	0.355	0.365	0.365	205,400

← NewerPage 20 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.