Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,326.97
+626.04(+1.00%)
CMC Crypto 200
1,315.56
+38.58(+3.02%)

Puncak Niaga Holdings Berhad (6807.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3500

+0.0100

(+2.94%)

At close: 04:50PM MYT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3400	0.3500	0.3400	0.3500	0.3500	805,400
02 May 2024	0.3450	0.3500	0.3350	0.3400	0.3400	434,300
30 Apr 2024	0.3500	0.3500	0.3450	0.3450	0.3450	143,100
29 Apr 2024	0.3450	0.3500	0.3400	0.3500	0.3500	286,100
26 Apr 2024	0.3500	0.3500	0.3400	0.3450	0.3450	322,700
25 Apr 2024	0.3500	0.3600	0.3450	0.3500	0.3500	1,533,700
24 Apr 2024	0.3450	0.3500	0.3350	0.3500	0.3500	615,100
23 Apr 2024	0.3500	0.3500	0.3400	0.3450	0.3450	321,600
22 Apr 2024	0.3400	0.3600	0.3400	0.3500	0.3500	3,171,300
19 Apr 2024	0.3400	0.3400	0.3350	0.3400	0.3400	516,700
18 Apr 2024	0.3400	0.3400	0.3350	0.3400	0.3400	330,300
17 Apr 2024	0.3400	0.3500	0.3400	0.3400	0.3400	575,100
16 Apr 2024	0.3500	0.3500	0.3350	0.3400	0.3400	969,800
15 Apr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	653,500
12 Apr 2024	0.3550	0.3650	0.3500	0.3600	0.3600	554,600
09 Apr 2024	0.3550	0.3550	0.3500	0.3550	0.3550	421,800
08 Apr 2024	0.3600	0.3600	0.3550	0.3550	0.3550	438,600
05 Apr 2024	0.3600	0.3600	0.3500	0.3600	0.3600	338,300
04 Apr 2024	0.3600	0.3650	0.3550	0.3600	0.3600	839,900
03 Apr 2024	0.3650	0.3700	0.3600	0.3600	0.3600	818,100
02 Apr 2024	0.3750	0.3800	0.3650	0.3700	0.3700	1,534,600
01 Apr 2024	0.3600	0.3750	0.3550	0.3750	0.3750	3,147,000
29 Mar 2024	0.3650	0.3700	0.3600	0.3600	0.3600	438,600
27 Mar 2024	0.3700	0.3800	0.3650	0.3700	0.3700	3,033,800
26 Mar 2024	0.3500	0.3650	0.3500	0.3600	0.3600	1,539,400
25 Mar 2024	0.3600	0.3650	0.3500	0.3550	0.3550	547,300
22 Mar 2024	0.3700	0.3700	0.3600	0.3600	0.3600	1,206,300
21 Mar 2024	0.3750	0.3900	0.3700	0.3700	0.3700	7,536,900
20 Mar 2024	0.3450	0.3650	0.3400	0.3650	0.3650	1,667,400
19 Mar 2024	0.3300	0.3600	0.3250	0.3400	0.3400	1,376,800
18 Mar 2024	0.3300	0.3350	0.3300	0.3300	0.3300	264,000
15 Mar 2024	0.3300	0.3400	0.3250	0.3350	0.3350	160,600
14 Mar 2024	0.3400	0.3400	0.3300	0.3300	0.3300	310,200
13 Mar 2024	0.3400	0.3400	0.3300	0.3350	0.3350	367,300
12 Mar 2024	0.3300	0.3400	0.3250	0.3400	0.3400	196,100
11 Mar 2024	0.3300	0.3400	0.3250	0.3350	0.3350	940,300
08 Mar 2024	0.3450	0.3450	0.3350	0.3400	0.3400	373,900
07 Mar 2024	0.3400	0.3450	0.3400	0.3450	0.3450	192,700
06 Mar 2024	0.3450	0.3450	0.3400	0.3450	0.3450	184,000
05 Mar 2024	0.3400	0.3450	0.3350	0.3450	0.3450	228,100
04 Mar 2024	0.3400	0.3450	0.3400	0.3400	0.3400	58,400
01 Mar 2024	0.3500	0.3500	0.3400	0.3450	0.3450	256,000
29 Feb 2024	0.3550	0.3550	0.3450	0.3500	0.3500	295,000
28 Feb 2024	0.3650	0.3650	0.3500	0.3600	0.3600	658,800
27 Feb 2024	0.3650	0.3650	0.3500	0.3600	0.3600	2,853,800
26 Feb 2024	0.3350	0.3400	0.3350	0.3350	0.3350	345,300
23 Feb 2024	0.3400	0.3450	0.3350	0.3350	0.3350	524,500
22 Feb 2024	0.3450	0.3450	0.3400	0.3400	0.3400	575,800
21 Feb 2024	0.3600	0.3600	0.3450	0.3450	0.3450	371,200
20 Feb 2024	0.3450	0.3600	0.3450	0.3600	0.3600	565,100
19 Feb 2024	0.3450	0.3450	0.3400	0.3450	0.3450	214,900
16 Feb 2024	0.3450	0.3500	0.3450	0.3450	0.3450	276,400
15 Feb 2024	0.3450	0.3500	0.3400	0.3450	0.3450	707,400
14 Feb 2024	0.3450	0.3500	0.3450	0.3450	0.3450	215,100
13 Feb 2024	0.3400	0.3500	0.3400	0.3450	0.3450	254,500
09 Feb 2024	0.3400	0.3400	0.3350	0.3400	0.3400	232,700
08 Feb 2024	0.3400	0.3450	0.3350	0.3400	0.3400	370,000
07 Feb 2024	0.3450	0.3450	0.3350	0.3450	0.3450	823,900
06 Feb 2024	0.3450	0.3500	0.3400	0.3500	0.3500	556,900
05 Feb 2024	0.3450	0.3450	0.3400	0.3450	0.3450	525,900
02 Feb 2024	0.3550	0.3550	0.3400	0.3400	0.3400	931,400
31 Jan 2024	0.3550	0.3600	0.3500	0.3500	0.3500	688,200
30 Jan 2024	0.3650	0.3650	0.3550	0.3550	0.3550	897,000
29 Jan 2024	0.3750	0.3750	0.3600	0.3600	0.3600	1,414,400
26 Jan 2024	0.3700	0.3800	0.3700	0.3700	0.3700	1,408,600
24 Jan 2024	0.3600	0.3650	0.3600	0.3650	0.3650	1,317,900
23 Jan 2024	0.3650	0.3700	0.3550	0.3650	0.3650	1,203,200
22 Jan 2024	0.3600	0.3650	0.3550	0.3600	0.3600	984,800
19 Jan 2024	0.3650	0.3650	0.3550	0.3600	0.3600	513,700
18 Jan 2024	0.3750	0.3850	0.3550	0.3650	0.3650	2,491,900
17 Jan 2024	0.3750	0.3800	0.3650	0.3800	0.3800	2,506,500
16 Jan 2024	0.3850	0.4000	0.3750	0.3800	0.3800	3,074,400
15 Jan 2024	0.3850	0.3900	0.3700	0.3850	0.3850	1,365,700
12 Jan 2024	0.3750	0.3850	0.3650	0.3850	0.3850	2,223,700
11 Jan 2024	0.3800	0.3950	0.3750	0.3750	0.3750	1,421,600
10 Jan 2024	0.3850	0.3900	0.3800	0.3800	0.3800	809,900
09 Jan 2024	0.3950	0.4000	0.3800	0.3850	0.3850	1,981,000
08 Jan 2024	0.4150	0.4150	0.3950	0.3950	0.3950	2,681,100
05 Jan 2024	0.4050	0.4250	0.4000	0.4100	0.4100	8,652,900
04 Jan 2024	0.3900	0.4100	0.3850	0.4000	0.4000	5,779,700
03 Jan 2024	0.3900	0.4050	0.3850	0.3900	0.3900	6,170,600
02 Jan 2024	0.3700	0.4100	0.3650	0.3950	0.3950	25,841,900
29 Dec 2023	0.3600	0.3800	0.3500	0.3650	0.3650	3,561,300
28 Dec 2023	0.3650	0.3650	0.3550	0.3600	0.3600	1,122,800
27 Dec 2023	0.3650	0.3750	0.3600	0.3650	0.3650	1,281,300
26 Dec 2023	0.3650	0.3700	0.3650	0.3650	0.3650	1,134,700
22 Dec 2023	0.3600	0.3700	0.3600	0.3600	0.3600	438,300
21 Dec 2023	0.3700	0.3700	0.3600	0.3600	0.3600	882,600
20 Dec 2023	0.3650	0.3750	0.3650	0.3700	0.3700	1,096,300
19 Dec 2023	0.3650	0.3800	0.3600	0.3650	0.3650	900,300
18 Dec 2023	0.3750	0.3800	0.3650	0.3650	0.3650	799,800
15 Dec 2023	0.3850	0.3850	0.3750	0.3750	0.3750	1,365,400
14 Dec 2023	0.3850	0.3900	0.3750	0.3850	0.3850	1,985,100
13 Dec 2023	0.3650	0.3900	0.3600	0.3850	0.3850	1,840,400
12 Dec 2023	0.3800	0.3800	0.3650	0.3650	0.3650	1,568,700
11 Dec 2023	0.3500	0.3800	0.3500	0.3750	0.3750	5,191,800
08 Dec 2023	0.3400	0.3500	0.3400	0.3500	0.3500	606,300
07 Dec 2023	0.3500	0.3550	0.3400	0.3400	0.3400	1,144,000
06 Dec 2023	0.3550	0.3550	0.3500	0.3550	0.3550	988,400
05 Dec 2023	0.3600	0.3700	0.3550	0.3600	0.3600	1,164,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,326.97+626.04(+1.00%)

CMC Crypto 2001,315.56+38.58(+3.02%)

Puncak Niaga Holdings Berhad (6807.KL)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,326.97
+626.04(+1.00%)

CMC Crypto 200
1,315.56
+38.58(+3.02%)