Skip to main content
logo
Puncak Niaga Holdings Berhad (KLSE:PUNCAK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2250
-0.0050 (-2.17%)
At close: Sep 26, 2025

KLSE:PUNCAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.230.230.230.230.23-2.17%188,100
Sep 25, 20250.240.240.230.230.23-2.13%348,300
Sep 24, 20250.240.250.220.240.24-2.08%736,600
Sep 23, 20250.210.240.210.240.2417.07%3,600,600
Sep 22, 20250.200.210.200.210.212.50%154,200
Sep 19, 20250.200.200.200.200.20-37,000
Sep 18, 20250.200.200.200.200.20-128,600
Sep 17, 20250.210.210.200.200.20-4.76%346,600
Sep 12, 20250.200.210.200.210.215.00%191,600
Sep 11, 20250.200.200.200.200.20-213,800
Sep 10, 20250.210.210.200.200.20-2.44%82,000
Sep 9, 20250.210.210.210.210.21-112,000
Sep 8, 20250.200.210.200.210.215.13%336,600
Sep 4, 20250.200.200.200.200.20-4.88%293,700
Sep 3, 20250.200.210.200.210.21-2.38%772,900
Sep 2, 20250.200.220.200.210.21-180,600
Aug 29, 20250.210.220.210.210.21-457,300
Aug 28, 20250.190.260.190.210.2113.51%10,429,100
Aug 27, 20250.190.190.190.190.19-69,900
Aug 26, 20250.190.190.190.190.19-195,100
Aug 25, 20250.190.190.190.190.19-212,500
Aug 22, 20250.190.190.180.190.192.78%88,300
Aug 21, 20250.190.220.180.180.18-7.69%2,641,500
Aug 20, 20250.190.200.190.200.202.63%97,900
Aug 19, 20250.180.190.180.190.195.56%184,800
Aug 18, 20250.180.180.180.180.18-3,000
Aug 15, 20250.190.190.180.180.18-99,900
Aug 14, 20250.180.180.180.180.182.86%205,400
Aug 13, 20250.190.190.180.180.18-5.41%13,600
Aug 12, 20250.180.190.180.190.195.71%5,800
Aug 11, 20250.180.190.180.180.18-7.89%50,700
Aug 8, 20250.180.190.180.190.192.70%20,100
Aug 7, 20250.190.190.190.190.19-17,000
Aug 6, 20250.190.190.190.190.19-8,500
Aug 5, 20250.190.200.190.190.19-78,200
Aug 4, 20250.190.190.190.190.19-5.13%79,000
Aug 1, 20250.180.200.180.200.2014.71%60,600
Jul 31, 20250.180.180.170.170.17-8.11%40,700
Jul 30, 20250.190.190.180.190.19-91,900
Jul 29, 20250.190.190.190.190.19-2.63%36,000
Jul 28, 20250.200.200.190.190.19-2.56%88,000
Jul 25, 20250.190.210.190.200.20-139,100
Jul 24, 20250.180.200.180.200.2011.43%245,800
Jul 23, 20250.180.180.180.180.18-2.78%20,600
Jul 22, 20250.180.190.180.180.182.86%25,900
Jul 21, 20250.180.180.180.180.18-59,000
Jul 18, 20250.170.180.170.180.182.94%134,600
Jul 17, 20250.170.170.170.170.17-5.56%34,000
Jul 16, 20250.180.180.170.180.18-10,100
Jul 15, 20250.180.180.170.180.18-160,100