Puncak Niaga Holdings Bhd Recent Share Price (KLSE:6807)

KLSE:6807 - Puncak Niaga Holdings Bhd Puncak Niaga Holdings Bhd
Sector: Industrials, Industry: Industrial Conglomerates

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Feb 2021	MYR	0.39	0.395	0.37	0.375	0.375	-0.01 (-2.60%)	3,886,000
23 Feb 2021	MYR	0.365	0.39	0.365	0.385	0.385	+0.02 (+5.48%)	4,343,800
22 Feb 2021	MYR	0.38	0.38	0.365	0.365	0.365	-0.005 (-1.35%)	1,471,200
19 Feb 2021	MYR	0.375	0.385	0.37	0.37	0.37	-0.005 (-1.33%)	3,467,300
18 Feb 2021	MYR	0.385	0.385	0.375	0.375	0.375	-0.01 (-2.60%)	3,212,800
17 Feb 2021	MYR	0.405	0.41	0.385	0.385	0.385	-0.02 (-4.94%)	5,033,000
16 Feb 2021	MYR	0.39	0.42	0.39	0.405	0.405	+0.025 (+6.58%)	22,237,400
15 Feb 2021	MYR	0.36	0.385	0.36	0.38	0.38	+0.025 (+7.04%)	9,021,500
11 Feb 2021	MYR	0.355	0.355	0.35	0.355	0.355	0.0 (0.0%)	947,200
10 Feb 2021	MYR	0.355	0.365	0.355	0.355	0.355	0.0 (0.0%)	1,848,700
9 Feb 2021	MYR	0.355	0.37	0.35	0.355	0.355	0.0 (0.0%)	4,448,000
8 Feb 2021	MYR	0.355	0.36	0.35	0.355	0.355	-0.005 (-1.39%)	3,219,900
5 Feb 2021	MYR	0.355	0.375	0.35	0.36	0.36	+0.005 (+1.41%)	5,732,300
4 Feb 2021	MYR	0.355	0.365	0.35	0.355	0.355	-0.005 (-1.39%)	2,514,300
3 Feb 2021	MYR	0.36	0.365	0.35	0.36	0.36	+0.005 (+1.41%)	4,089,400
2 Feb 2021	MYR	0.365	0.365	0.35	0.355	0.355	-0.01 (-2.74%)	3,555,300
29 Jan 2021	MYR	0.365	0.375	0.36	0.365	0.365	-0.005 (-1.35%)	2,129,300
27 Jan 2021	MYR	0.38	0.39	0.365	0.37	0.37	-0.005 (-1.33%)	5,172,300
26 Jan 2021	MYR	0.37	0.39	0.37	0.375	0.375	+0.01 (+2.74%)	8,036,300
25 Jan 2021	MYR	0.375	0.38	0.36	0.365	0.365	-0.015 (-3.95%)	5,923,900
22 Jan 2021	MYR	0.385	0.395	0.375	0.38	0.38	-0.005 (-1.30%)	3,953,800
21 Jan 2021	MYR	0.41	0.415	0.375	0.385	0.385	-0.02 (-4.94%)	9,578,000
20 Jan 2021	MYR	0.38	0.415	0.375	0.405	0.405	+0.035 (+9.46%)	21,303,700
19 Jan 2021	MYR	0.365	0.39	0.36	0.37	0.37	0.0 (0.0%)	6,289,600
18 Jan 2021	MYR	0.385	0.39	0.365	0.37	0.37	-0.015 (-3.90%)	5,569,500
15 Jan 2021	MYR	0.405	0.405	0.38	0.385	0.385	-0.02 (-4.94%)	7,444,800
14 Jan 2021	MYR	0.405	0.43	0.4	0.405	0.405	0.0 (0.0%)	11,139,600
13 Jan 2021	MYR	0.42	0.425	0.405	0.405	0.405	-0.01 (-2.41%)	11,912,400
12 Jan 2021	MYR	0.365	0.42	0.355	0.415	0.415	+0.05 (+13.70%)	19,687,200
11 Jan 2021	MYR	0.36	0.395	0.345	0.365	0.365	0.0 (0.0%)	13,799,200