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

Kuala Lumpur - Delayed Quote MYR

Puncak Niaga Holdings Berhad (6807.KL)

Compare

0.2050

0.0000

(0.00%)

At close: February 21 at 4:50:03 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.1950	0.2100	0.1950	0.2050	0.2050	17,600
Feb 20, 2025	0.2000	0.2050	0.2000	0.2050	0.2050	189,500
Feb 19, 2025	0.2050	0.2050	0.2050	0.2050	0.2050	128,800
Feb 18, 2025	0.2250	0.2250	0.2050	0.2050	0.2050	60,400
Feb 17, 2025	0.2100	0.2150	0.2100	0.2100	0.2100	25,500
Feb 14, 2025	0.2150	0.2150	0.2100	0.2100	0.2100	51,400
Feb 13, 2025	0.2100	0.2200	0.2100	0.2200	0.2200	18,500
Feb 12, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	21,100
Feb 10, 2025	0.2250	0.2250	0.2100	0.2200	0.2200	67,800
Feb 7, 2025	0.2150	0.2200	0.2150	0.2200	0.2200	20,400
Feb 6, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	105,000
Feb 5, 2025	0.2150	0.2150	0.2100	0.2150	0.2150	94,000
Feb 4, 2025	0.2100	0.2150	0.2100	0.2150	0.2150	3,200
Feb 3, 2025	0.2200	0.2200	0.2150	0.2150	0.2150	43,300
Jan 31, 2025	0.2150	0.2300	0.2150	0.2300	0.2300	7,200
Jan 28, 2025	0.2100	0.2250	0.2100	0.2150	0.2150	33,400
Jan 27, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	58,600
Jan 24, 2025	0.2250	0.2250	0.2150	0.2200	0.2200	122,500
Jan 23, 2025	0.2300	0.2300	0.2250	0.2250	0.2250	233,800
Jan 22, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	30,500
Jan 21, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	51,900
Jan 20, 2025	0.2300	0.2350	0.2300	0.2300	0.2300	145,800
Jan 17, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	36,000
Jan 16, 2025	0.2350	0.2350	0.2300	0.2300	0.2300	52,400
Jan 15, 2025	0.2350	0.2350	0.2300	0.2350	0.2350	307,400
Jan 14, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	3,900
Jan 13, 2025	0.2400	0.2500	0.2350	0.2350	0.2350	101,600
Jan 10, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	43,000
Jan 9, 2025	0.2350	0.2400	0.2350	0.2400	0.2400	146,200
Jan 8, 2025	0.2400	0.2400	0.2350	0.2350	0.2350	58,300
Jan 7, 2025	0.2400	0.2400	0.2350	0.2350	0.2350	166,400
Jan 6, 2025	0.2400	0.2400	0.2350	0.2350	0.2350	243,100
Jan 3, 2025	0.2400	0.2450	0.2400	0.2400	0.2400	413,400
Jan 2, 2025	0.2400	0.2450	0.2400	0.2450	0.2450	62,700
Dec 31, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	32,900
Dec 30, 2024	0.2450	0.2500	0.2400	0.2500	0.2500	72,500
Dec 27, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	102,800
Dec 26, 2024	0.2400	0.2500	0.2350	0.2500	0.2500	95,400
Dec 24, 2024	0.2400	0.2500	0.2350	0.2450	0.2450	168,400
Dec 23, 2024	0.2500	0.2500	0.2350	0.2400	0.2400	8,900
Dec 20, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	69,500
Dec 19, 2024	0.2400	0.2400	0.2350	0.2400	0.2400	329,700
Dec 18, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	72,500
Dec 17, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	13,000
Dec 16, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	25,400
Dec 13, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	2,000
Dec 12, 2024	0.2550	0.2550	0.2400	0.2400	0.2400	4,000
Dec 11, 2024	0.2500	0.2550	0.2400	0.2550	0.2550	24,100
Dec 10, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	41,000
Dec 9, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	18,000
Dec 6, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	10,100
Dec 5, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	25,100
Dec 4, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	11,000
Dec 3, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	10,000
Dec 2, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	5,800
Nov 29, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	230,700
Nov 28, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Nov 27, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	5,500
Nov 26, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	216,000
Nov 25, 2024	0.2350	0.2600	0.2350	0.2600	0.2600	42,300
Nov 22, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Nov 21, 2024	0.2350	0.2400	0.2350	0.2400	0.2400	10,700
Nov 20, 2024	0.2400	0.2600	0.2300	0.2350	0.2350	36,200
Nov 19, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	10,000
Nov 18, 2024	0.2550	0.2550	0.2450	0.2550	0.2550	24,300
Nov 15, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	34,000
Nov 14, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Nov 13, 2024	0.2550	0.2550	0.2400	0.2550	0.2550	90,100
Nov 12, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	10,000
Nov 11, 2024	0.2500	0.2650	0.2500	0.2650	0.2650	95,100
Nov 8, 2024	0.2450	0.2550	0.2450	0.2550	0.2550	65,000
Nov 7, 2024	0.2500	0.2550	0.2500	0.2550	0.2550	104,000
Nov 6, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	38,700
Nov 5, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	78,000
Nov 4, 2024	0.2450	0.2550	0.2450	0.2500	0.2500	218,700
Nov 1, 2024	0.2550	0.2550	0.2450	0.2500	0.2500	244,700
Oct 30, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	64,000
Oct 29, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	14,000
Oct 28, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	437,800
Oct 25, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	32,200
Oct 24, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	7,500
Oct 23, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	17,200
Oct 22, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	63,700
Oct 21, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	67,100
Oct 18, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	232,000
Oct 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	31,100
Oct 16, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	24,300
Oct 15, 2024	0.2600	0.2650	0.2550	0.2650	0.2650	49,300
Oct 14, 2024	0.2700	0.2700	0.2550	0.2600	0.2600	53,300
Oct 11, 2024	0.2550	0.2650	0.2500	0.2650	0.2650	180,700
Oct 10, 2024	0.2550	0.2550	0.2500	0.2550	0.2550	80,100
Oct 9, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	211,400
Oct 8, 2024	0.2550	0.2600	0.2500	0.2600	0.2600	1,072,800
Oct 7, 2024	0.2550	0.2600	0.2550	0.2550	0.2550	351,000
Oct 4, 2024	0.2600	0.2600	0.2550	0.2600	0.2600	1,037,700
Oct 3, 2024	0.2650	0.2650	0.2600	0.2650	0.2650	93,500
Oct 2, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	125,000
Oct 1, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	165,200
Sep 30, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	466,300
Sep 27, 2024	0.2750	0.2750	0.2600	0.2700	0.2700	160,200
Sep 26, 2024	0.2650	0.2800	0.2600	0.2750	0.2750	1,393,500
Sep 25, 2024	0.2700	0.2750	0.2700	0.2700	0.2700	93,600
Sep 24, 2024	0.2750	0.2750	0.2700	0.2750	0.2750	78,500
Sep 23, 2024	0.2800	0.2800	0.2750	0.2800	0.2800	111,100
Sep 20, 2024	0.2850	0.2950	0.2800	0.2900	0.2900	37,200
Sep 19, 2024	0.2800	0.2900	0.2750	0.2900	0.2900	214,500
Sep 18, 2024	0.2800	0.2850	0.2700	0.2850	0.2850	63,100
Sep 17, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	99,000
Sep 13, 2024	0.2750	0.2750	0.2700	0.2750	0.2750	87,000
Sep 12, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	82,100
Sep 11, 2024	0.2800	0.2800	0.2700	0.2750	0.2750	340,100
Sep 10, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	24,200
Sep 9, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	85,200
Sep 6, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	41,900
Sep 5, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	37,700
Sep 4, 2024	0.2950	0.3000	0.2900	0.2900	0.2900	37,000
Sep 3, 2024	0.2900	0.3000	0.2900	0.2950	0.2950	318,400
Sep 2, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	107,000
Aug 30, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	27,200
Aug 29, 2024	0.2900	0.2950	0.2850	0.2850	0.2850	436,400
Aug 28, 2024	0.2950	0.3000	0.2900	0.2950	0.2950	71,600
Aug 27, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	271,100
Aug 26, 2024	0.3100	0.3100	0.3000	0.3050	0.3050	160,000
Aug 23, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	178,500
Aug 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	142,600
Aug 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	31,000
Aug 20, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	102,000
Aug 19, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	75,200
Aug 16, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	98,000
Aug 15, 2024	0.3200	0.3200	0.3050	0.3050	0.3050	8,900
Aug 14, 2024	0.3100	0.3150	0.3050	0.3050	0.3050	69,900
Aug 13, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	142,200
Aug 12, 2024	0.3150	0.3200	0.3150	0.3150	0.3150	107,100
Aug 9, 2024	0.3200	0.3250	0.3150	0.3150	0.3150	297,900
Aug 8, 2024	0.3200	0.3400	0.3150	0.3200	0.3200	3,476,900
Aug 7, 2024	0.3100	0.3200	0.3050	0.3200	0.3200	408,100
Aug 6, 2024	0.3000	0.3150	0.2850	0.3050	0.3050	259,700
Aug 5, 2024	0.3250	0.3300	0.2900	0.3000	0.3000	1,151,400
Aug 2, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	285,900
Aug 1, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	433,000
Jul 31, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	113,500
Jul 30, 2024	0.3300	0.3400	0.3300	0.3350	0.3350	101,800
Jul 29, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	261,500
Jul 26, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	11,200
Jul 25, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	316,100
Jul 24, 2024	0.3450	0.3450	0.3350	0.3450	0.3450	104,900
Jul 23, 2024	0.3350	0.3450	0.3350	0.3450	0.3450	309,700
Jul 22, 2024	0.3350	0.3450	0.3350	0.3350	0.3350	378,200
Jul 19, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	679,700
Jul 18, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	441,100
Jul 17, 2024	0.3400	0.3600	0.3400	0.3550	0.3550	830,600
Jul 16, 2024	0.3450	0.3500	0.3400	0.3400	0.3400	433,500
Jul 15, 2024	0.3450	0.3500	0.3400	0.3450	0.3450	809,700
Jul 12, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	418,200
Jul 11, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	90,000
Jul 10, 2024	0.3450	0.3500	0.3450	0.3450	0.3450	71,200
Jul 9, 2024	0.3550	0.3550	0.3450	0.3450	0.3450	210,400
Jul 5, 2024	0.3550	0.3550	0.3450	0.3450	0.3450	323,600
Jul 4, 2024	0.3500	0.3550	0.3450	0.3450	0.3450	182,100
Jul 3, 2024	0.3450	0.3600	0.3450	0.3550	0.3550	461,200
Jul 2, 2024	0.3450	0.3500	0.3450	0.3450	0.3450	147,700
Jul 1, 2024	0.3400	0.3450	0.3400	0.3400	0.3400	232,900
Jun 28, 2024	0.3550	0.3550	0.3450	0.3450	0.3450	52,700
Jun 27, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	227,100
Jun 26, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	112,200
Jun 25, 2024	0.3400	0.3450	0.3400	0.3400	0.3400	232,500
Jun 24, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	416,700
Jun 21, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	277,300
Jun 20, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	670,600
Jun 19, 2024	0.3550	0.3600	0.3500	0.3550	0.3550	338,900
Jun 18, 2024	0.3550	0.3600	0.3500	0.3500	0.3500	626,300
Jun 14, 2024	0.3600	0.3650	0.3500	0.3550	0.3550	618,400
Jun 13, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	299,800
Jun 12, 2024	0.3650	0.3750	0.3550	0.3550	0.3550	1,670,300
Jun 11, 2024	0.3600	0.3700	0.3550	0.3650	0.3650	1,786,800
Jun 10, 2024	0.3500	0.3650	0.3450	0.3600	0.3600	1,388,900
Jun 7, 2024	0.3400	0.3550	0.3400	0.3500	0.3500	1,034,200
Jun 6, 2024	0.3350	0.3450	0.3300	0.3450	0.3450	1,037,500
Jun 5, 2024	0.3450	0.3450	0.3300	0.3350	0.3350	1,425,100
Jun 4, 2024	0.3450	0.3450	0.3350	0.3400	0.3400	885,900
May 31, 2024	0.3500	0.3600	0.3350	0.3450	0.3450	3,950,800
May 30, 2024	0.3550	0.3750	0.3550	0.3650	0.3650	1,651,700
May 29, 2024	0.3650	0.3650	0.3550	0.3550	0.3550	459,600
May 28, 2024	0.3750	0.3800	0.3600	0.3700	0.3700	1,386,600
May 27, 2024	0.3600	0.3750	0.3600	0.3700	0.3700	2,207,700
May 24, 2024	0.3600	0.3650	0.3550	0.3600	0.3600	1,037,000
May 23, 2024	0.3650	0.3700	0.3600	0.3650	0.3650	661,700
May 21, 2024	0.3750	0.3750	0.3600	0.3600	0.3600	872,000
May 20, 2024	0.3650	0.3850	0.3650	0.3750	0.3750	2,982,600
May 17, 2024	0.3450	0.3750	0.3450	0.3650	0.3650	2,122,000
May 16, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	240,900
May 15, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	602,500
May 14, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	436,500
May 13, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	361,300
May 10, 2024	0.3450	0.3550	0.3450	0.3500	0.3500	662,700
May 9, 2024	0.3500	0.3550	0.3450	0.3450	0.3450	335,600
May 8, 2024	0.3550	0.3600	0.3450	0.3450	0.3450	599,800
May 7, 2024	0.3450	0.3600	0.3400	0.3550	0.3550	1,669,400
May 6, 2024	0.3450	0.3500	0.3400	0.3450	0.3450	515,300
May 3, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	805,400
May 2, 2024	0.3450	0.3500	0.3350	0.3400	0.3400	434,300
Apr 30, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	143,100
Apr 29, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	286,100
Apr 26, 2024	0.3500	0.3500	0.3400	0.3450	0.3450	322,700
Apr 25, 2024	0.3500	0.3600	0.3450	0.3500	0.3500	1,533,700
Apr 24, 2024	0.3450	0.3500	0.3350	0.3500	0.3500	615,100
Apr 23, 2024	0.3500	0.3500	0.3400	0.3450	0.3450	321,600
Apr 22, 2024	0.3400	0.3600	0.3400	0.3500	0.3500	3,171,300
Apr 19, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	516,700
Apr 18, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	330,300
Apr 17, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	575,100
Apr 16, 2024	0.3500	0.3500	0.3350	0.3400	0.3400	969,800
Apr 15, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	653,500
Apr 12, 2024	0.3550	0.3650	0.3500	0.3600	0.3600	554,600
Apr 9, 2024	0.3550	0.3550	0.3500	0.3550	0.3550	421,800
Apr 8, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	438,600
Apr 5, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	338,300
Apr 4, 2024	0.3600	0.3650	0.3550	0.3600	0.3600	839,900
Apr 3, 2024	0.3650	0.3700	0.3600	0.3600	0.3600	818,100
Apr 2, 2024	0.3750	0.3800	0.3650	0.3700	0.3700	1,534,600
Apr 1, 2024	0.3600	0.3750	0.3550	0.3750	0.3750	3,147,000
Mar 29, 2024	0.3650	0.3700	0.3600	0.3600	0.3600	438,600
Mar 27, 2024	0.3700	0.3800	0.3650	0.3700	0.3700	3,033,800
Mar 26, 2024	0.3500	0.3650	0.3500	0.3600	0.3600	1,539,400
Mar 25, 2024	0.3600	0.3650	0.3500	0.3550	0.3550	547,300
Mar 22, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	1,206,300
Mar 21, 2024	0.3750	0.3900	0.3700	0.3700	0.3700	7,536,900
Mar 20, 2024	0.3450	0.3650	0.3400	0.3650	0.3650	1,667,400
Mar 19, 2024	0.3300	0.3600	0.3250	0.3400	0.3400	1,376,800
Mar 18, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	264,000
Mar 15, 2024	0.3300	0.3400	0.3250	0.3350	0.3350	160,600
Mar 14, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	310,200
Mar 13, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	367,300
Mar 12, 2024	0.3300	0.3400	0.3250	0.3400	0.3400	196,100
Mar 11, 2024	0.3300	0.3400	0.3250	0.3350	0.3350	940,300
Mar 8, 2024	0.3450	0.3450	0.3350	0.3400	0.3400	373,900
Mar 7, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	192,700
Mar 6, 2024	0.3450	0.3450	0.3400	0.3450	0.3450	184,000
Mar 5, 2024	0.3400	0.3450	0.3350	0.3450	0.3450	228,100
Mar 4, 2024	0.3400	0.3450	0.3400	0.3400	0.3400	58,400
Mar 1, 2024	0.3500	0.3500	0.3400	0.3450	0.3450	256,000
Feb 29, 2024	0.3550	0.3550	0.3450	0.3500	0.3500	295,000
Feb 28, 2024	0.3650	0.3650	0.3500	0.3600	0.3600	658,800
Feb 27, 2024	0.3650	0.3650	0.3500	0.3600	0.3600	2,853,800
Feb 26, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	345,300
Feb 23, 2024	0.3400	0.3450	0.3350	0.3350	0.3350	524,500
Feb 22, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	575,800
Feb 21, 2024	0.3600	0.3600	0.3450	0.3450	0.3450	371,200

0029.KL Digistar Corporation Berhad

0.0450

-10.00%

7471.KL Eden Inc. Berhad

0.1550

0.00%

4596.KL Sapura Resources Berhad

0.2150

-2.27%

5104.KL Citra Nusa Holdings Berhad

0.0450

0.00%

0068.KL Asdion Berhad

0.0250

0.00%

7315.KL AHB Holdings Berhad

0.0400

0.00%

0041.KL Hong Seng Consolidated Berhad

0.0100

+100.00%

7181.KL ARB Berhad

0.0350

0.00%

0154.KL EA Holdings Berhad

0.0050

0.00%

5016.KL Warisan TC Holdings Berhad

1.0000

-3.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Puncak Niaga Holdings Berhad (6807.KL)

Related Tickers