Skip to main content
Puncak Niaga Holdings Berhad (KLSE:PUNCAK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.185
0.00 (0.00%)
At close: Apr 30, 2026

KLSE:PUNCAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.190.180.190.19-577,800
Apr 28, 20260.190.190.190.190.19-111,400
Apr 27, 20260.180.190.180.190.192.78%192,400
Apr 24, 20260.180.180.180.180.18-45,000
Apr 23, 20260.180.180.180.180.18-297,000
Apr 22, 20260.180.180.180.180.18-139,400
Apr 21, 20260.190.190.180.180.18-2.70%287,200
Apr 20, 20260.190.190.190.190.19-788,400
Apr 17, 20260.190.190.190.190.19-227,500
Apr 16, 20260.190.190.180.190.192.78%341,100
Apr 15, 20260.190.190.180.180.18-5.26%175,700
Apr 14, 20260.200.210.190.190.19-5.00%3,884,900
Apr 13, 20260.180.200.180.200.208.11%1,938,600
Apr 10, 20260.170.220.170.190.1912.12%3,701,500
Apr 8, 20260.160.170.160.170.173.13%206,000
Apr 7, 20260.170.170.160.160.16-331,700
Apr 6, 20260.170.170.160.160.16-290,000
Apr 3, 20260.160.170.160.160.163.23%891,000
Apr 2, 20260.160.160.160.160.16-3.13%200,400
Apr 1, 20260.170.170.160.160.16-983,700
Mar 31, 20260.160.170.160.160.16-3.03%163,200
Mar 30, 20260.170.170.160.170.17-545,600
Mar 27, 20260.160.170.160.170.17-276,300
Mar 26, 20260.170.170.160.170.17-227,100
Mar 25, 20260.160.170.160.170.173.13%395,000
Mar 24, 20260.170.170.160.160.16-5.88%577,400
Mar 19, 20260.180.180.170.170.17-2.86%548,300
Mar 18, 20260.180.180.180.180.18-289,900
Mar 17, 20260.180.180.180.180.18-2.78%594,600
Mar 16, 20260.180.180.180.180.18-5.26%2,000
Mar 13, 20260.190.190.190.190.195.56%24,300
Mar 12, 20260.190.190.180.180.18-5.26%8,900
Mar 11, 20260.190.190.190.190.195.56%211,500
Mar 10, 20260.180.190.180.180.18-325,700
Mar 9, 20260.200.200.180.180.18-7.69%284,700
Mar 6, 20260.200.200.200.200.20-193,000
Mar 5, 20260.200.200.200.200.20-176,700
Mar 4, 20260.200.200.200.200.20-2.50%55,500
Mar 3, 20260.200.200.200.200.202.56%280,200
Mar 2, 20260.200.200.200.200.20-4.88%170,000
Feb 27, 20260.200.210.200.210.212.50%90,700
Feb 26, 20260.210.220.200.200.20-4.76%634,900
Feb 25, 20260.210.210.210.210.212.44%48,300
Feb 24, 20260.210.210.210.210.21-210,000
Feb 20, 20260.210.210.210.210.21-4,400
Feb 19, 20260.210.210.200.210.21-104,500
Feb 16, 20260.200.210.200.210.212.50%315,400
Feb 13, 20260.200.210.200.200.20-2.44%98,000
Feb 12, 20260.210.210.200.210.21-516,600
Feb 11, 20260.210.220.210.210.21-605,600
Feb 10, 20260.220.220.210.210.21-4.65%648,900
Feb 9, 20260.220.220.220.220.222.38%86,800
Feb 6, 20260.210.210.210.210.21-346,500
Feb 5, 20260.220.220.210.210.21-2.33%256,500
Feb 4, 20260.220.220.220.220.22-26,800
Feb 3, 20260.220.220.220.220.22-2.27%43,700
Jan 30, 20260.220.230.220.220.22-151,900
Jan 29, 20260.220.230.220.220.22-72,100
Jan 28, 20260.230.230.220.220.22-4.35%194,800
Jan 27, 20260.220.230.220.230.234.55%419,100
Jan 26, 20260.210.230.210.220.224.76%274,900
Jan 23, 20260.210.220.210.210.21-127,000
Jan 22, 20260.220.220.210.210.21-358,600
Jan 21, 20260.210.220.210.210.21-2.33%79,300
Jan 20, 20260.220.220.210.220.22-109,700
Jan 19, 20260.220.220.220.220.22-326,200
Jan 16, 20260.220.220.220.220.22-2.27%149,900
Jan 15, 20260.220.220.220.220.222.33%106,200
Jan 14, 20260.220.230.220.220.22-246,000
Jan 13, 20260.220.220.220.220.22-2.27%357,900
Jan 12, 20260.230.240.220.220.22-2.22%501,900
Jan 9, 20260.250.270.230.230.23-6.25%6,562,500
Jan 8, 20260.220.240.220.240.249.09%2,240,800
Jan 7, 20260.230.230.220.220.22-6.38%131,800
Jan 6, 20260.210.240.210.240.2411.90%2,288,200
Jan 5, 20260.210.210.210.210.21-43,100
Jan 2, 20260.210.210.210.210.212.44%49,000
Dec 31, 20250.220.220.210.210.21-2.38%79,600
Dec 30, 20250.210.210.210.210.21-2.33%69,600
Dec 29, 20250.220.220.220.220.22-2,500
Dec 26, 20250.220.220.210.220.22-212,300
Dec 24, 20250.210.220.210.220.222.38%40,700
Dec 23, 20250.220.220.210.210.21-4.55%142,700
Dec 22, 20250.220.220.220.220.222.33%183,800
Dec 19, 20250.220.220.220.220.222.38%23,900
Dec 18, 20250.220.220.210.210.21-2.33%28,400
Dec 17, 20250.210.220.210.220.22-84,600
Dec 16, 20250.220.220.210.220.22-87,200
Dec 15, 20250.220.220.220.220.22-57,100
Dec 12, 20250.220.220.220.220.22-350,100
Dec 11, 20250.220.220.220.220.22-22,600
Dec 10, 20250.220.220.220.220.22-2.27%117,400
Dec 9, 20250.230.230.220.220.22-2.22%276,200
Dec 8, 20250.220.230.220.230.23-2.17%85,300
Dec 5, 20250.230.230.220.230.23-170,300
Dec 4, 20250.230.230.230.230.23-85,000
Dec 3, 20250.230.240.230.230.232.22%134,800
Dec 2, 20250.230.230.220.230.23-2.17%300,200
Dec 1, 20250.250.250.230.230.23-4.17%61,400
Nov 28, 20250.240.240.230.240.242.13%87,300