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
12 Jun 2015	MYR	2.64	2.72	2.59	2.68	2.68	+0.06 (+2.29%)	744,200
11 Jun 2015	MYR	2.69	2.69	2.6	2.62	2.62	-0.07 (-2.60%)	615,500
10 Jun 2015	MYR	2.69	2.72	2.68	2.69	2.69	-0.02 (-0.74%)	118,600
9 Jun 2015	MYR	2.75	2.75	2.68	2.71	2.71	-0.05 (-1.81%)	382,700
8 Jun 2015	MYR	2.77	2.77	2.75	2.76	2.76	-0.01 (-0.36%)	373,400
5 Jun 2015	MYR	2.77	2.78	2.73	2.77	2.77	+0.02 (+0.73%)	296,800
4 Jun 2015	MYR	2.74	2.76	2.7	2.75	2.75	+0.05 (+1.85%)	574,600
3 Jun 2015	MYR	2.69	2.8	2.66	2.7	2.7	+0.02 (+0.75%)	1,835,700
2 Jun 2015	MYR	2.64	2.68	2.63	2.68	2.68	+0.04 (+1.52%)	537,400
1 Jun 2015	MYR	2.66	2.66	2.61	2.64	2.64	+0.02 (+0.76%)	247,200
29 May 2015	MYR	2.66	2.67	2.62	2.62	2.62	-0.02 (-0.76%)	506,000
28 May 2015	MYR	2.68	2.68	2.64	2.64	2.64	-0.04 (-1.49%)	196,900
27 May 2015	MYR	2.68	2.68	2.63	2.68	2.68	+0.01 (+0.37%)	779,100
26 May 2015	MYR	2.62	2.69	2.61	2.67	2.67	+0.06 (+2.30%)	1,083,800
25 May 2015	MYR	2.58	2.62	2.58	2.61	2.61	+0.03 (+1.16%)	700,400
22 May 2015	MYR	2.59	2.61	2.57	2.58	2.58	+0.03 (+1.18%)	2,009,100
21 May 2015	MYR	2.62	2.66	2.55	2.55	2.55	0.0 (0.0%)	3,072,500
20 May 2015	MYR	2.57	2.58	2.54	2.55	2.55	-0.03 (-1.16%)	336,200
19 May 2015	MYR	2.6	2.6	2.54	2.58	2.58	-0.04 (-1.53%)	238,200
18 May 2015	MYR	2.53	2.63	2.53	2.62	2.62	+0.09 (+3.56%)	814,500
15 May 2015	MYR	2.51	2.54	2.49	2.53	2.53	+0.02 (+0.80%)	339,300
14 May 2015	MYR	2.52	2.52	2.5	2.51	2.51	-0.01 (-0.40%)	555,300
13 May 2015	MYR	2.54	2.54	2.51	2.52	2.52	-0.02 (-0.79%)	1,061,400
12 May 2015	MYR	2.57	2.59	2.53	2.54	2.54	-0.04 (-1.55%)	843,100
11 May 2015	MYR	2.62	2.62	2.57	2.58	2.58	-0.02 (-0.77%)	703,900
8 May 2015	MYR	2.59	2.62	2.59	2.6	2.6	0.0 (0.0%)	457,500
7 May 2015	MYR	2.56	2.62	2.56	2.6	2.6	+0.03 (+1.17%)	491,100
6 May 2015	MYR	2.57	2.6	2.57	2.57	2.57	-0.02 (-0.77%)	585,800
5 May 2015	MYR	2.6	2.68	2.58	2.59	2.59	0.0 (0.0%)	422,400
30 Apr 2015	MYR	2.6	2.61	2.59	2.59	2.59	-0.01 (-0.38%)	323,900