PUC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	0.04	0.05	0.04	0.04	0.04	-	6,079,900
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	18,725,800
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	-	1,235,400
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-	821,900
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	-	2,702,600
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-	4,156,900
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	3,920,700
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	6,889,000
Jun 29, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	379,800
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	-	10,275,400
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	10,312,900
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	-	600,900
Jun 23, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	727,600
Jun 22, 2026	0.04	0.04	0.03	0.04	0.04	-	8,821,800