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
25 Apr 2019	MYR	0.395	0.395	0.39	0.39	0.39	-0.01 (-2.50%)	248,100
24 Apr 2019	MYR	0.385	0.4	0.38	0.4	0.4	+0.01 (+2.56%)	417,000
23 Apr 2019	MYR	0.39	0.405	0.38	0.39	0.39	0.0 (0.0%)	859,300
22 Apr 2019	MYR	0.375	0.395	0.375	0.39	0.39	+0.015 (+4%)	594,000
19 Apr 2019	MYR	0.37	0.38	0.37	0.375	0.375	+0.01 (+2.74%)	267,300
18 Apr 2019	MYR	0.36	0.37	0.36	0.365	0.365	-0.005 (-1.35%)	116,600
17 Apr 2019	MYR	0.38	0.38	0.365	0.37	0.37	-0.015 (-3.90%)	373,400
16 Apr 2019	MYR	0.38	0.385	0.375	0.385	0.385	+0.01 (+2.67%)	209,100
15 Apr 2019	MYR	0.385	0.385	0.375	0.375	0.375	-0.01 (-2.60%)	385,000
12 Apr 2019	MYR	0.395	0.395	0.38	0.385	0.385	0.0 (0.0%)	459,100
11 Apr 2019	MYR	0.38	0.415	0.38	0.385	0.385	+0.005 (+1.32%)	2,710,500
10 Apr 2019	MYR	0.375	0.39	0.37	0.38	0.38	0.0 (0.0%)	1,269,900
9 Apr 2019	MYR	0.37	0.385	0.37	0.38	0.38	+0.005 (+1.33%)	311,700
8 Apr 2019	MYR	0.38	0.38	0.37	0.375	0.375	-0.005 (-1.32%)	177,500
5 Apr 2019	MYR	0.38	0.38	0.37	0.38	0.38	-0.005 (-1.30%)	272,500
4 Apr 2019	MYR	0.37	0.385	0.37	0.385	0.385	+0.015 (+4.05%)	1,063,600
3 Apr 2019	MYR	0.37	0.375	0.37	0.37	0.37	0.0 (0.0%)	336,400
2 Apr 2019	MYR	0.37	0.37	0.37	0.37	0.37	-0.005 (-1.33%)	138,000
1 Apr 2019	MYR	0.36	0.375	0.36	0.375	0.375	+0.015 (+4.17%)	481,900
29 Mar 2019	MYR	0.36	0.36	0.355	0.36	0.36	0.0 (0.0%)	190,000
28 Mar 2019	MYR	0.365	0.365	0.35	0.36	0.36	0.0 (0.0%)	549,800
27 Mar 2019	MYR	0.365	0.37	0.36	0.36	0.36	-0.005 (-1.37%)	226,200
26 Mar 2019	MYR	0.37	0.375	0.365	0.365	0.365	-0.005 (-1.35%)	54,500
25 Mar 2019	MYR	0.37	0.37	0.365	0.37	0.37	-0.005 (-1.33%)	156,900
22 Mar 2019	MYR	0.375	0.375	0.37	0.375	0.375	0.0 (0.0%)	117,900
21 Mar 2019	MYR	0.38	0.39	0.375	0.375	0.375	0.0 (0.0%)	277,300
20 Mar 2019	MYR	0.375	0.39	0.375	0.375	0.375	-0.015 (-3.85%)	302,400
19 Mar 2019	MYR	0.39	0.39	0.37	0.39	0.39	-0.005 (-1.27%)	778,200
18 Mar 2019	MYR	0.4	0.405	0.395	0.395	0.395	0.0 (0.0%)	424,300
15 Mar 2019	MYR	0.41	0.41	0.395	0.395	0.395	-0.015 (-3.66%)	404,200