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
29 Jan 2015	MYR	2.7	2.7	2.63	2.65	2.65	-0.05 (-1.85%)	2,223,400
28 Jan 2015	MYR	2.7	2.73	2.69	2.7	2.7	-0.02 (-0.74%)	1,719,900
27 Jan 2015	MYR	2.78	2.78	2.71	2.72	2.72	-0.02 (-0.73%)	1,973,500
26 Jan 2015	MYR	2.8	2.8	2.73	2.74	2.74	-0.06 (-2.14%)	1,022,300
23 Jan 2015	MYR	2.86	2.88	2.78	2.8	2.8	-0.04 (-1.41%)	1,061,000
22 Jan 2015	MYR	2.79	2.85	2.76	2.84	2.84	+0.09 (+3.27%)	3,361,200
21 Jan 2015	MYR	2.77	2.81	2.74	2.75	2.75	0.0 (0.0%)	2,851,800
20 Jan 2015	MYR	2.71	2.76	2.7	2.75	2.75	+0.04 (+1.48%)	348,500
19 Jan 2015	MYR	2.77	2.77	2.71	2.71	2.71	-0.04 (-1.45%)	1,048,700
16 Jan 2015	MYR	2.75	2.77	2.73	2.75	2.75	0.0 (0.0%)	699,700
15 Jan 2015	MYR	2.77	2.8	2.74	2.75	2.75	-0.03 (-1.08%)	1,188,700
14 Jan 2015	MYR	2.77	2.8	2.75	2.78	2.78	-0.04 (-1.42%)	561,300
13 Jan 2015	MYR	2.82	2.87	2.8	2.82	2.82	-0.01 (-0.35%)	1,117,900
12 Jan 2015	MYR	2.79	2.84	2.78	2.83	2.83	+0.06 (+2.17%)	961,600
9 Jan 2015	MYR	2.87	2.87	2.74	2.77	2.77	-0.05 (-1.77%)	2,246,400
8 Jan 2015	MYR	2.85	2.89	2.8	2.82	2.82	+0.02 (+0.71%)	2,440,700
7 Jan 2015	MYR	2.9	2.95	2.8	2.8	2.8	-0.13 (-4.44%)	2,443,600
6 Jan 2015	MYR	2.89	2.95	2.8	2.93	2.93	+0.02 (+0.69%)	1,120,400
5 Jan 2015	MYR	3.06	3.13	2.91	2.91	2.91	-0.14 (-4.59%)	1,907,600
2 Jan 2015	MYR	2.89	3.06	2.89	3.05	3.05	+0.09 (+3.04%)	2,472,300
31 Dec 2014	MYR	3	3.06	2.92	2.96	2.96	0.0 (0.0%)	1,293,800
30 Dec 2014	MYR	2.79	2.96	2.79	2.96	2.96	+0.18 (+6.47%)	2,959,600
29 Dec 2014	MYR	2.68	2.82	2.63	2.78	2.78	+0.1 (+3.73%)	1,561,200
26 Dec 2014	MYR	2.52	2.68	2.52	2.68	2.68	+0.16 (+6.35%)	1,169,100
24 Dec 2014	MYR	2.53	2.55	2.51	2.52	2.52	0.0 (0.0%)	301,700
23 Dec 2014	MYR	2.58	2.58	2.52	2.52	2.52	-0.02 (-0.79%)	722,000
22 Dec 2014	MYR	2.57	2.68	2.49	2.54	2.54	+0.01 (+0.40%)	2,067,600
19 Dec 2014	MYR	2.74	2.78	2.53	2.53	2.53	-0.15 (-5.60%)	2,718,100
18 Dec 2014	MYR	2.51	2.74	2.51	2.68	2.68	+0.22 (+8.94%)	1,507,000
17 Dec 2014	MYR	2.39	2.52	2.39	2.46	2.46	+0.07 (+2.93%)	2,204,400