PNE PCB Berhad (KLSE:PNEPCB)
Malaysia · Delayed Price · Currency is MYR 0.0350
+0.0050 (16.67%)
At close: Sep 10, 2025
PNE PCB Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 45,000 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,000 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 71,300 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400,000 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 132,300 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 50,500 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,000 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,600 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 220,400 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 750,000 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 53,500 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 300 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 41,000 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,128,300 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 386,900 |
| Aug 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 1,086,100 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 414,000 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 276,800 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 155,000 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 230,000 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 896,800 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,028,000 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 97,400 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,000 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 40,000 |
| Jul 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 3,600 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 65,100 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Jul 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 267,800 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 86,000 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 19,800 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 53,400 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 1,500 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 135,000 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 184,000 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 200,000 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 350,000 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 127,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 260,400 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 112,000 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 65,000 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 35,500 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 160,000 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 74,000 |