Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

PNE PCB Berhad (6637.KL)

0.0450
0.0000
(0.00%)
At close: 4:17:37 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.04500.04500.04500.04500.045072,100
Apr 24, 20250.04500.04500.04500.04500.0450-
Apr 23, 20250.04500.04500.04500.04500.0450-
Apr 22, 20250.04500.05000.04500.04500.045033,300
Apr 21, 20250.04500.04500.04500.04500.0450200
Apr 18, 20250.04500.04500.04500.04500.0450133,000
Apr 17, 20250.04500.04500.04500.04500.045080,000
Apr 16, 20250.05000.05000.05000.05000.0500200
Apr 15, 20250.04500.05000.04500.05000.0500362,000
Apr 14, 20250.04500.04500.04500.04500.0450237,400
Apr 11, 20250.04500.05000.04500.05000.0500221,900
Apr 10, 20250.04500.05000.04500.05000.0500386,900
Apr 9, 20250.04500.04500.04000.04000.0400790,000
Apr 8, 20250.04500.04500.04500.04500.0450114,100
Apr 7, 20250.05000.05000.04500.04500.0450312,900
Apr 4, 20250.05000.05000.05000.05000.050040,000
Apr 3, 20250.06000.06000.05500.05500.0550389,800
Apr 2, 20250.06000.06000.05000.06000.06006,657,800
Mar 28, 20250.05000.06500.05000.06500.065014,952,100
Mar 27, 20250.04500.04500.04500.04500.04506,800
Mar 26, 20250.04500.04500.04500.04500.04505,000
Mar 25, 20250.04500.04500.04500.04500.0450292,100
Mar 24, 20250.04500.04500.04500.04500.0450-
Mar 21, 20250.04500.04500.04500.04500.04509,000
Mar 20, 20250.04500.05000.04500.04500.045094,900
Mar 19, 20250.04500.05000.04500.05000.05001,596,400
Mar 17, 20250.04000.05000.04000.05000.05001,210,000
Mar 14, 20250.04000.04000.04000.04000.0400100,000
Mar 13, 20250.04000.04500.04000.04500.0450100,000
Mar 12, 20250.04000.04000.03500.04000.040055,200
Mar 11, 20250.04000.04000.04000.04000.0400387,000
Mar 10, 20250.04000.04000.04000.04000.0400286,300
Mar 7, 20250.04000.04500.04000.04500.045025,100
Mar 6, 20250.04500.04500.04500.04500.0450-
Mar 5, 20250.04500.04500.04000.04500.0450100,300
Mar 4, 20250.04000.05000.04000.04500.0450687,400
Mar 3, 20250.04000.04000.04000.04000.04005,000
Feb 28, 20250.04000.04500.04000.04500.04501,492,100
Feb 27, 20250.04500.04500.04500.04500.0450127,000
Feb 26, 20250.04500.04500.04500.04500.0450100,000
Feb 25, 20250.04000.04000.04000.04000.0400214,000
Feb 24, 20250.04000.04000.04000.04000.040028,100
Feb 21, 20250.04000.04000.04000.04000.040090,000
Feb 20, 20250.04000.04000.04000.04000.04001,085,000
Feb 19, 20250.04000.04500.04000.04500.0450221,900
Feb 18, 20250.04000.04500.04000.04500.045032,000
Feb 17, 20250.04500.04500.04500.04500.045030,000
Feb 14, 20250.04000.04500.04000.04500.0450142,200
Feb 13, 20250.04500.05000.04500.05000.0500117,900
Feb 12, 20250.04500.04500.04000.04000.0400258,500
Feb 10, 20250.04000.04000.04000.04000.04008,000
Feb 7, 20250.04500.04500.04500.04500.04507,000
Feb 6, 20250.04500.04500.04500.04500.045057,000
Feb 5, 20250.04000.04500.04000.04500.045017,200
Feb 4, 20250.04500.04500.04500.04500.04504,000
Feb 3, 20250.04500.04500.04500.04500.0450-
Jan 31, 20250.04500.04500.04500.04500.0450-
Jan 28, 20250.04500.04500.04500.04500.0450-
Jan 27, 20250.04500.04500.04500.04500.0450-
Jan 24, 20250.04000.04500.04000.04500.0450160,000
Jan 23, 20250.04500.04500.04500.04500.045063,500
Jan 22, 20250.04500.04500.04500.04500.0450-
Jan 21, 20250.04500.04500.04500.04500.045085,300
Jan 20, 20250.04500.04500.04500.04500.045018,200
Jan 17, 20250.04500.04500.04500.04500.0450-
Jan 16, 20250.04500.04500.04500.04500.0450176,800
Jan 15, 20250.04500.04500.04500.04500.0450300
Jan 14, 20250.04500.05000.04500.05000.0500108,500
Jan 13, 20250.05000.05000.05000.05000.050050,000
Jan 10, 20250.05000.05000.05000.05000.0500-
Jan 9, 20250.05000.05000.05000.05000.0500-
Jan 8, 20250.05000.05000.05000.05000.0500-
Jan 7, 20250.04500.05000.04500.05000.0500138,000
Jan 6, 20250.04500.04500.04500.04500.0450151,000
Jan 3, 20250.04500.04500.04500.04500.04505,000
Jan 2, 20250.04500.04500.04500.04500.045023,500
Dec 31, 20240.04500.04500.04500.04500.04505,000
Dec 30, 20240.04500.04500.04500.04500.0450-
Dec 27, 20240.05000.05000.04500.04500.0450313,300
Dec 26, 20240.05000.05000.04500.04500.0450543,900
Dec 24, 20240.05000.05000.05000.05000.050075,600
Dec 23, 20240.05000.05000.05000.05000.05004,600
Dec 20, 20240.05000.05000.04500.04500.0450127,300
Dec 19, 20240.05000.05000.05000.05000.05005,000
Dec 18, 20240.04500.04500.04500.04500.045090,000
Dec 17, 20240.04500.05000.04500.05000.0500365,000
Dec 16, 20240.04500.05000.04500.05000.050031,000
Dec 13, 20240.04500.04500.04500.04500.045043,000
Dec 12, 20240.04500.04500.04500.04500.0450205,000
Dec 11, 20240.04500.04500.04500.04500.0450-
Dec 10, 20240.04500.04500.04500.04500.0450-
Dec 9, 20240.04500.04500.04500.04500.0450156,000
Dec 6, 20240.05000.05000.05000.05000.0500-
Dec 5, 20240.04500.05000.04500.05000.0500380,000
Dec 4, 20240.04500.04500.04500.04500.045058,900
Dec 3, 20240.05000.05000.04500.04500.0450209,200
Dec 2, 20240.04500.04500.04500.04500.04501,425,000
Nov 29, 20240.05000.05000.05000.05000.0500-
Nov 28, 20240.05000.05000.05000.05000.0500-
Nov 27, 20240.05000.05000.05000.05000.050032,000
Nov 26, 20240.05000.05000.05000.05000.0500658,000
Nov 25, 20240.05000.05000.05000.05000.05006,600
Nov 22, 20240.05000.05500.05000.05000.0500562,000
Nov 21, 20240.05000.05000.05000.05000.0500-
Nov 20, 20240.05000.05500.05000.05000.0500119,300
Nov 19, 20240.04500.04500.04500.04500.045021,800
Nov 18, 20240.05000.05000.05000.05000.050067,000
Nov 15, 20240.05000.05000.05000.05000.0500-
Nov 14, 20240.05000.05000.05000.05000.05003,000
Nov 13, 20240.05000.05000.05000.05000.0500240,000
Nov 12, 20240.05000.05000.05000.05000.050010,000
Nov 11, 20240.05000.05000.05000.05000.050010,000
Nov 8, 20240.05000.05000.05000.05000.0500139,800
Nov 7, 20240.05000.05000.05000.05000.0500110,000
Nov 6, 20240.05000.05000.05000.05000.050020,000
Nov 5, 20240.05000.05000.05000.05000.050015,000
Nov 4, 20240.05000.05000.05000.05000.050022,000
Nov 1, 20240.05000.05000.05000.05000.0500430,500
Oct 30, 20240.05000.05500.05000.05000.0500116,700
Oct 29, 20240.05500.05500.05500.05500.05501,502,300
Oct 28, 20240.05000.05500.05000.05500.055075,000
Oct 25, 20240.05000.05000.05000.05000.05001,085,000
Oct 24, 20240.05500.05500.05500.05500.055050,000
Oct 23, 20240.05000.05500.05000.05500.05501,860,000
Oct 22, 20240.05000.05000.05000.05000.0500130,000
Oct 21, 20240.05000.05000.05000.05000.0500392,200
Oct 18, 20240.05000.05000.05000.05000.0500143,200
Oct 17, 20240.05000.05000.05000.05000.05005,000
Oct 16, 20240.05000.05000.05000.05000.050018,500
Oct 15, 20240.05000.05000.05000.05000.050020,000
Oct 14, 20240.05000.05000.05000.05000.0500200
Oct 11, 20240.05500.05500.05500.05500.0550230,000
Oct 10, 20240.05500.06000.05500.05500.0550735,000
Oct 9, 20240.05500.06000.05500.06000.0600402,900
Oct 8, 20240.05000.05000.05000.05000.05001,000
Oct 7, 20240.05000.05500.05000.05500.055026,000
Oct 4, 20240.05500.05500.05500.05500.0550246,400
Oct 3, 20240.05500.05500.05500.05500.0550263,000
Oct 2, 20240.05500.05500.05500.05500.0550864,300
Oct 1, 20240.05500.05500.05500.05500.0550151,100
Sep 30, 20240.05500.06000.05500.06000.06001,085,500
Sep 27, 20240.05000.05000.05000.05000.0500147,100
Sep 26, 20240.05500.05500.05500.05500.0550200
Sep 25, 20240.04500.05500.04500.05500.05501,328,900
Sep 24, 20240.05000.05000.04500.05000.05001,848,700
Sep 23, 20240.05000.05000.05000.05000.050020,000
Sep 20, 20240.05500.05500.05000.05000.0500205,000
Sep 19, 20240.05000.05000.05000.05000.0500500,000
Sep 18, 20240.05000.05000.05000.05000.0500345,000
Sep 17, 20240.05500.05500.05500.05500.0550-
Sep 13, 20240.05500.05500.05500.05500.05505,000
Sep 12, 20240.05000.05000.05000.05000.05005,000
Sep 11, 20240.05000.05000.05000.05000.0500199,900
Sep 10, 20240.05000.05000.05000.05000.0500125,000
Sep 9, 20240.05000.05000.05000.05000.0500502,900
Sep 6, 20240.05000.05000.05000.05000.050049,900
Sep 5, 20240.05000.05000.05000.05000.0500180,000
Sep 4, 20240.05000.05000.05000.05000.05005,000
Sep 3, 20240.05500.06000.05500.05500.055084,900
Sep 2, 20240.05500.05500.05500.05500.0550322,000
Aug 30, 20240.05000.05500.05000.05500.0550300,100
Aug 29, 20240.05500.05500.05500.05500.05506,000
Aug 28, 20240.05500.05500.05500.05500.055053,000
Aug 27, 20240.05500.05500.05500.05500.0550365,000
Aug 26, 20240.05000.05500.05000.05000.050016,100
Aug 23, 20240.05500.05500.05500.05500.0550111,000
Aug 22, 20240.05500.05500.05500.05500.0550547,900
Aug 21, 20240.06000.06000.06000.06000.0600100
Aug 20, 20240.05500.05500.05500.05500.0550321,300
Aug 19, 20240.05500.05500.05500.05500.055032,000
Aug 16, 20240.05500.05500.05500.05500.0550112,600
Aug 15, 20240.05500.06000.05500.06000.0600100,100
Aug 14, 20240.05500.06000.05500.06000.0600460,300
Aug 13, 20240.05500.06000.05500.06000.0600220,100
Aug 12, 20240.05000.06000.05000.06000.0600376,100
Aug 9, 20240.05500.05500.05500.05500.05501,119,800
Aug 8, 20240.05500.06000.05500.05500.0550420,100
Aug 7, 20240.05500.06000.05500.05500.0550306,000
Aug 6, 20240.05000.05500.05000.05500.05501,073,700
Aug 5, 20240.06000.06000.05500.05500.05501,189,500
Aug 2, 20240.06000.06000.06000.06000.06001,883,800
Aug 1, 20240.06000.06000.06000.06000.0600100,000
Jul 31, 20240.06000.06000.06000.06000.0600421,200
Jul 30, 20240.06000.06000.06000.06000.0600140,000
Jul 29, 20240.06000.06000.06000.06000.060050,000
Jul 26, 20240.06000.06000.06000.06000.0600120,000
Jul 25, 20240.06500.06500.06000.06000.060036,000
Jul 24, 20240.06500.06500.06000.06500.065070,100
Jul 23, 20240.06500.06500.06500.06500.065050,700
Jul 22, 20240.06500.06500.06500.06500.0650275,300
Jul 19, 20240.06500.07000.06500.06500.0650206,100
Jul 18, 20240.06500.06500.06500.06500.0650-
Jul 17, 20240.06000.06500.06000.06500.0650772,700
Jul 16, 20240.06000.06000.06000.06000.0600203,000
Jul 15, 20240.06000.06000.06000.06000.060050,000
Jul 12, 20240.06000.06500.06000.06500.0650374,800
Jul 11, 20240.06500.07000.06500.06500.0650113,200
Jul 10, 20240.06500.06500.06000.06500.0650160,800
Jul 9, 20240.07000.07000.06500.06500.0650569,300
Jul 5, 20240.06500.07000.06500.07000.0700202,500
Jul 4, 20240.06000.06500.06000.06500.0650184,300
Jul 3, 20240.06500.06500.06000.06000.0600344,800
Jul 2, 20240.06500.06500.06500.06500.0650344,900
Jul 1, 20240.06500.07000.06000.06000.06001,401,100
Jun 28, 20240.06000.06500.06000.06500.0650125,600
Jun 27, 20240.06000.06000.06000.06000.0600193,000
Jun 26, 20240.06000.06000.06000.06000.0600110,000
Jun 25, 20240.06000.06500.06000.06500.065022,600
Jun 24, 20240.06500.06500.06500.06500.065020,000
Jun 21, 20240.06500.06500.06500.06500.0650375,000
Jun 20, 20240.07000.07000.07000.07000.0700-
Jun 19, 20240.06500.07000.06500.07000.07002,499,700
Jun 18, 20240.07000.07000.06500.07000.0700231,700
Jun 14, 20240.06500.07000.06500.07000.07003,553,500
Jun 13, 20240.06000.06500.06000.06000.0600260,200
Jun 12, 20240.06500.06500.06000.06000.0600282,200
Jun 11, 20240.06500.06500.06000.06500.06501,846,200
Jun 10, 20240.06000.07000.06000.06500.065011,176,700
Jun 7, 20240.05500.06000.05500.06000.0600542,300
Jun 6, 20240.06000.06000.06000.06000.0600247,000
Jun 5, 20240.06000.06000.06000.06000.0600272,000
Jun 4, 20240.05500.06500.05500.06000.0600860,100
May 31, 20240.06000.06500.06000.06500.0650110,000
May 30, 20240.06500.06500.06000.06000.0600604,500
May 29, 20240.06500.06500.06000.06000.06002,656,500
May 28, 20240.06000.06500.06000.06500.0650639,600
May 27, 20240.06500.06500.06000.06000.060060,000
May 24, 20240.06000.06500.06000.06500.0650223,500
May 23, 20240.06500.06500.06500.06500.0650391,000
May 21, 20240.07000.07000.07000.07000.070060,000
May 20, 20240.06500.07000.06500.07000.07001,089,800
May 17, 20240.06500.06500.06500.06500.0650654,400
May 16, 20240.07000.07000.06500.07000.0700646,000
May 15, 20240.06500.07500.06000.07000.07006,380,200
May 14, 20240.06500.07000.06500.06500.06505,095,000
May 13, 20240.05500.06500.05500.06500.06505,910,500
May 10, 20240.05500.05500.05500.05500.055050,000
May 9, 20240.05500.05500.05500.05500.055060,600
May 8, 20240.05500.05500.05500.05500.055010,000
May 7, 20240.05500.05500.05500.05500.055022,800
May 6, 20240.05500.05500.05500.05500.0550258,000
May 3, 20240.05500.05500.05500.05500.055034,400
May 2, 20240.05500.05500.05500.05500.0550320,000
Apr 30, 20240.05500.05500.05500.05500.0550599,300
Apr 29, 20240.05500.06000.05500.06000.06001,633,100
Apr 26, 20240.05500.05500.05500.05500.0550210,000
Apr 25, 20240.06000.06000.06000.06000.0600-