PUC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-	15,625,600
May 29, 2026	0.03	0.03	0.03	0.03	0.03	-	10,630,600
May 28, 2026	0.03	0.03	0.03	0.03	0.03	-	8,395,900
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-	15,418,500
May 25, 2026	0.03	0.03	0.03	0.03	0.03	-	13,683,600
May 22, 2026	0.03	0.04	0.03	0.03	0.03	20.00%	29,087,400
May 21, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	20,588,900
May 20, 2026	0.02	0.02	0.02	0.02	0.02	-	14,873,500
May 19, 2026	0.02	0.03	0.02	0.02	0.02	33.33%	10,831,500
May 18, 2026	0.02	0.02	0.02	0.02	0.02	-25.00%	395,300
May 15, 2026	0.02	0.02	0.02	0.02	0.02	33.33%	1,000,000
May 14, 2026	0.02	0.02	0.02	0.02	0.02	-25.00%	6,000
May 13, 2026	0.02	0.02	0.02	0.02	0.02	33.33%	832,100
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-25.00%	600
May 11, 2026	0.02	0.02	0.02	0.02	0.02	33.33%	204,100
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-25.00%	402,900
May 7, 2026	0.02	0.02	0.02	0.02	0.02	33.33%	822,500
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-	1,346,100
May 5, 2026	0.02	0.02	0.01	0.02	0.02	-	7,929,600
May 4, 2026	0.02	0.02	0.02	0.02	0.02	-25.00%	611,000
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	-	2,050,100
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	33.33%	713,100
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	-	330,000
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	-	233,100
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	-	6,764,500
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	-	3,434,800
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-	70,000
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	-	250,100
Apr 17, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	200,100
Apr 16, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	11,400
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	222,600
Apr 14, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	210,000
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-	1,200
Apr 10, 2026	0.02	0.02	0.02	0.02	0.02	-	1,000
Apr 9, 2026	0.02	0.02	0.02	0.02	0.02	-	20,000
Apr 8, 2026	0.02	0.02	0.01	0.02	0.02	-	681,300
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-	50,000
Apr 6, 2026	0.02	0.02	0.01	0.02	0.02	-	1,603,400
Apr 3, 2026	0.02	0.02	0.02	0.02	0.02	-	5,865,300
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	-	538,000
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	-	80,000
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	-	1,593,500
Mar 30, 2026	0.02	0.02	0.02	0.02	0.02	-	2,058,700
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	-	3,586,400
Mar 26, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	10,280,600
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	100
Mar 24, 2026	0.02	0.02	0.01	0.02	0.02	-25.00%	35,754,500
Mar 19, 2026	0.02	0.02	0.02	0.02	0.02	33.33%	123,000
Mar 18, 2026	0.02	0.02	0.02	0.02	0.02	-25.00%	200,000
Mar 16, 2026	0.02	0.02	0.02	0.02	0.02	33.33%	307,500