PUC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	8,533,200
Sep 21, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	28,835,900
Sep 18, 2026	0.03	0.03	0.03	0.03	0.03	-	3,235,000
Sep 17, 2026	0.03	0.04	0.03	0.03	0.03	-	3,481,300
Sep 15, 2026	0.03	0.04	0.03	0.03	0.03	-	20,913,000
Sep 14, 2026	0.03	0.03	0.03	0.03	0.03	-	7,103,000
Sep 11, 2026	0.03	0.04	0.03	0.03	0.03	20.00%	14,642,100
Sep 10, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	1,897,100
Sep 9, 2026	0.03	0.03	0.03	0.03	0.03	-	137,700
Sep 8, 2026	0.03	0.03	0.03	0.03	0.03	-	253,700
Sep 7, 2026	0.03	0.03	0.03	0.03	0.03	-	5,276,900
Sep 4, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	132,100
Sep 3, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	22,120,500
Sep 2, 2026	0.03	0.03	0.03	0.03	0.03	-	16,578,600
Sep 1, 2026	0.03	0.03	0.03	0.03	0.03	-	7,322,100
Aug 28, 2026	0.03	0.03	0.03	0.03	0.03	-	1,880,100
Aug 27, 2026	0.03	0.03	0.03	0.03	0.03	-	1,008,000
Aug 26, 2026	0.03	0.03	0.03	0.03	0.03	-	351,100
Aug 24, 2026	0.03	0.03	0.03	0.03	0.03	-	4,530,000
Aug 21, 2026	0.03	0.03	0.03	0.03	0.03	-	478,600
Aug 20, 2026	0.03	0.03	0.03	0.03	0.03	-	737,600
Aug 19, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	198,700
Aug 18, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	368,700
Aug 17, 2026	0.03	0.04	0.03	0.03	0.03	-	8,533,700
Aug 14, 2026	0.03	0.04	0.03	0.03	0.03	-	13,720,300
Aug 13, 2026	0.03	0.03	0.03	0.03	0.03	-	7,567,500
Aug 12, 2026	0.04	0.04	0.03	0.03	0.03	-	6,483,500
Aug 11, 2026	0.03	0.04	0.03	0.03	0.03	-	3,781,300
Aug 10, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	25,019,000
Aug 7, 2026	0.03	0.04	0.03	0.04	0.04	-	169,900
Aug 6, 2026	0.03	0.04	0.03	0.04	0.04	-	96,000
Aug 5, 2026	0.03	0.04	0.03	0.04	0.04	-	16,300
Aug 4, 2026	0.04	0.04	0.03	0.04	0.04	-	399,600
Aug 3, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	845,000
Jul 31, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	8,855,500
Jul 30, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	15,551,800
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	-	947,800
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-	500
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,046,100
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	508,800
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	410,900
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-	809,600
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	649,900
Jul 20, 2026	0.04	0.05	0.04	0.04	0.04	-	18,799,700
Jul 17, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	25,855,300
Jul 16, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	17,070,400
Jul 15, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	11,016,200
Jul 14, 2026	0.04	0.05	0.04	0.05	0.05	-	30,965,200
Jul 13, 2026	0.05	0.05	0.04	0.05	0.05	-	35,407,800
Jul 10, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	5,025,800