PUC Bhd (0007) Historical Prices

Time Period

Events

MY:0007 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	115,500	0.01
Nov 10, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	109,500	0.01
Nov 09, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	0	0.00
Nov 06, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	2,605,500	0.27
Nov 05, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	2,120,900	0.22
Nov 04, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	64,934,801	7.37
Nov 03, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	3,142,500	0.36
Nov 02, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	3,347,500	0.38
Oct 30, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	5,827,100	0.68
Oct 29, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	4,709,700	0.55
Oct 28, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	4,622,100	0.54
Oct 27, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	5,228,100	0.59
Oct 26, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	5,096,100	0.58
Oct 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	3,214,500	0.37
Oct 22, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	4,447,800	0.52
Oct 21, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	777,700	0.09
Oct 20, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	380,700	0.04
Oct 19, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	1,762,400	0.20
Oct 16, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	7,722,100	0.91
Oct 15, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	2,664,200	0.30
Oct 14, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	1,238,400	0.14
Oct 13, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	10,263,800	1.11
Oct 12, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	5,464,500	0.59
Oct 09, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	27,021,000	2.87
Oct 08, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	67,029,704	7.53
Oct 07, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	4,724,300	0.53
Oct 06, 2026	0.04	0.05	0.04	0.05	0.05	+12.50%	30,791,300	3.62
Oct 05, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	37,583,500	4.58
Oct 02, 2026	0.04	0.05	0.04	0.05	0.05	+28.57%	66,460,000	9.26
Oct 01, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	1,701,900	0.24
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	8,131,100	1.15
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	2,700,200	0.38
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,311,900	0.18
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	432,300	0.06
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	11,037,400	1.56
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	11,255,200	1.59
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	8,533,200	1.20
Sep 21, 2026	0.04	0.04	0.03	0.04	0.04	+16.67%	28,835,900	4.34
Sep 18, 2026	0.03	0.03	0.03	0.03	0.03	0.00%	3,235,000	0.49
Sep 17, 2026	0.03	0.04	0.03	0.03	0.03	0.00%	3,481,300	0.52
Sep 16, 2026	0.03	0.04	0.03	0.03	0.03	0.00%	0	0.00
Sep 15, 2026	0.03	0.04	0.03	0.03	0.03	0.00%	20,913,000	3.16
Sep 14, 2026	0.03	0.03	0.03	0.03	0.03	0.00%	7,103,000	1.09
Sep 11, 2026	0.03	0.04	0.03	0.03	0.03	+20.00%	14,642,100	2.30
Sep 10, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	1,897,100	0.30
Sep 09, 2026	0.03	0.03	0.03	0.03	0.03	0.00%	137,700	0.02
Sep 08, 2026	0.03	0.03	0.03	0.03	0.03	0.00%	253,700	0.04
Sep 07, 2026	0.03	0.03	0.03	0.03	0.03	0.00%	5,276,900	0.80
Sep 04, 2026	0.03	0.03	0.03	0.03	0.03	+20.00%	132,100	0.02
Sep 03, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	22,120,500	3.22

PUC Bhd historical prices

PUC Bhd (0007) Historical Prices

Become an Expert with TipRanks Premium