PUC Berhad (KLSE:PUC)
Malaysia · Delayed Price · Currency is MYR 0.0200
-0.0050 (-20.00%)
At close: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 706,700 |
| Aug 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 608,800 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 750,000 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 48,200 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 710,700 |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 3,071,100 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 13,000 |
| Aug 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 389,300 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 4,204,000 |
| Jul 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,084,500 |
| Jul 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 5,601,700 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,755,500 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,436,300 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,100 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 410,300 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,340,300 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 276,400 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 68,300 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,535,900 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,323,900 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 616,500 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 356,500 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 396,400 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 405,500 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 478,600 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 807,700 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 318,000 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 446,900 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 801,800 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,592,000 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 598,600 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 447,900 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 820,700 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,533,100 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,757,900 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,377,400 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -25.00% | 113,412,200 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 104,700,000 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 75,910,800 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 464,800 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 360,100 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,200 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 227,100 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 498,100 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 6,883,700 |
| Jun 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,754,800 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 127,000 |
| Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 4,201,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,408,200 |