Australia markets closed

PNE PCB Berhad (6637.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.06000.0000 (0.00%)
At close: 03:36PM MYT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.06000.06000.06000.06000.0600-
26 Mar 20240.06000.06000.05500.06000.0600362,200
25 Mar 20240.06000.06000.06000.06000.0600547,600
22 Mar 20240.06500.06500.06000.06000.0600112,000
21 Mar 20240.06000.06000.06000.06000.0600107,500
20 Mar 20240.06000.06500.06000.06500.0650486,200
19 Mar 20240.06500.06500.06500.06500.0650529,800
18 Mar 20240.06000.06000.06000.06000.0600150,000
15 Mar 20240.06000.06000.06000.06000.0600135,000
14 Mar 20240.06000.06000.06000.06000.060020,000
13 Mar 20240.06500.06500.06000.06000.0600145,000
12 Mar 20240.06500.06500.06500.06500.0650203,800
11 Mar 20240.06000.06500.06000.06500.065075,000
08 Mar 20240.06000.06500.06000.06500.065050,000
07 Mar 20240.06000.06000.06000.06000.0600175,000
06 Mar 20240.06000.06000.06000.06000.0600265,000
05 Mar 20240.06000.06000.06000.06000.0600241,000
04 Mar 20240.06000.06500.06000.06000.060063,000
01 Mar 20240.06000.06000.06000.06000.060015,100
29 Feb 20240.06000.07000.06000.07000.070079,300
28 Feb 20240.06500.06500.06500.06500.065040,000
27 Feb 20240.06500.06500.06500.06500.0650200,000
26 Feb 20240.06500.06500.06500.06500.065051,000
23 Feb 20240.07000.07000.06500.06500.0650142,000
22 Feb 20240.06500.07000.06500.07000.0700140,000
21 Feb 20240.06500.07000.06500.06500.0650187,000
20 Feb 20240.06500.06500.06500.06500.065040,000
19 Feb 20240.06000.07000.06000.07000.0700117,600
16 Feb 20240.06000.06500.06000.06500.0650264,000
15 Feb 20240.06500.06500.06000.06500.0650346,500
14 Feb 20240.06500.06500.06500.06500.06505,000
13 Feb 20240.06500.07000.06500.07000.070065,000
09 Feb 20240.06000.06000.06000.06000.060020,000
08 Feb 20240.06500.06500.06500.06500.0650-
07 Feb 20240.06500.06500.06500.06500.0650217,000
06 Feb 20240.06500.06500.06500.06500.0650240,000
05 Feb 20240.06500.06500.06500.06500.0650457,000
02 Feb 20240.06500.06500.06500.06500.0650219,000
31 Jan 20240.06500.06500.06500.06500.0650-
30 Jan 20240.06500.06500.06500.06500.065094,500
29 Jan 20240.06500.06500.06500.06500.0650170,600
26 Jan 20240.06500.07000.06500.07000.0700157,200
24 Jan 20240.06500.06500.06500.06500.0650851,500
23 Jan 20240.06500.07000.06500.06500.0650987,700
22 Jan 20240.06500.06500.06500.06500.06501,153,600
19 Jan 20240.07000.07000.06500.06500.0650400,000
18 Jan 20240.07000.07000.06500.07000.0700267,100
17 Jan 20240.07500.07500.07000.07000.0700497,100
16 Jan 20240.08000.08000.07500.07500.0750558,300
15 Jan 20240.07500.08000.07500.08000.0800850,400
12 Jan 20240.08000.08000.07500.07500.07501,316,500
11 Jan 20240.08000.08500.07500.08000.0800902,600
10 Jan 20240.08500.08500.08000.08000.0800747,000
09 Jan 20240.09000.09000.08000.09000.09002,311,000
08 Jan 20240.08000.09000.08000.09000.09002,222,100
05 Jan 20240.08500.08500.08000.08000.08002,376,100
04 Jan 20240.08500.08500.08000.08000.08001,210,800
03 Jan 20240.08500.09000.08000.08000.08002,432,900
02 Jan 20240.10000.10500.08500.09000.090019,378,800
29 Dec 20230.07500.09500.07000.08500.085014,550,700
28 Dec 20230.07000.08500.07000.07500.07509,698,000
27 Dec 20230.06500.06500.06500.06500.0650122,000
26 Dec 20230.06000.07000.06000.07000.070086,000
22 Dec 20230.06500.06500.06500.06500.0650116,500
21 Dec 20230.06500.07000.06000.06000.0600744,300
20 Dec 20230.06500.07000.06500.07000.070045,100
19 Dec 20230.06500.06500.06500.06500.065063,500
18 Dec 20230.06500.06500.06500.06500.065010,000
15 Dec 20230.06500.06500.06500.06500.065072,000
14 Dec 20230.06500.06500.06000.06000.0600113,000
13 Dec 20230.06500.06500.06500.06500.0650200,000
12 Dec 20230.06000.06500.06000.06500.0650217,700
11 Dec 20230.06000.06000.06000.06000.060015,000
08 Dec 20230.06000.06000.06000.06000.0600395,000
07 Dec 20230.06000.06000.06000.06000.06006,900
06 Dec 20230.06500.06500.06000.06000.0600540,300
05 Dec 20230.06000.06000.06000.06000.0600-
04 Dec 20230.06000.06000.06000.06000.0600100,000
01 Dec 20230.06000.06500.06000.06000.0600382,500
30 Nov 20230.06500.06500.06000.06500.0650362,600
29 Nov 20230.06500.06500.06500.06500.0650390,600
28 Nov 20230.06500.06500.06500.06500.0650525,000
27 Nov 20230.06500.06500.06500.06500.06501,565,300
24 Nov 20230.07000.07000.07000.07000.070080,000
23 Nov 20230.07000.07500.06500.07000.07001,359,800
22 Nov 20230.06500.06500.06500.06500.0650171,900
21 Nov 20230.07000.07000.07000.07000.0700-
20 Nov 20230.07000.07000.07000.07000.07001,055,600
17 Nov 20230.07000.07000.07000.07000.0700-
16 Nov 20230.07000.07000.06500.07000.0700196,800
15 Nov 20230.07000.07000.07000.07000.07001,387,100
14 Nov 20230.07000.07500.07000.07500.07501,091,500
10 Nov 20230.07000.07000.07000.07000.070017,000
09 Nov 20230.07000.08000.07000.07000.07002,599,100
08 Nov 20230.06500.07000.06500.07000.0700100,100
07 Nov 20230.06500.07000.06500.07000.0700270,100
06 Nov 20230.07000.07000.07000.07000.07001,201,500
03 Nov 20230.07000.07000.07000.07000.0700250,000
02 Nov 20230.07500.07500.07000.07500.0750831,000
01 Nov 20230.07500.07500.07000.07000.0700521,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...