Bursa Malaysia · 0007 · stock

PUC Berhad (0007) stock price history

Every Bursa Malaysia trading session of PUC Berhad from Apr 9, 2002 to Sep 28, 2026: 6,088 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0007 data, free keyYear by year table

0007 adjusted close, 2002 to 2026

0007PUC Berhad
MYR 0.0350+75.0% over one year
20052010201520202025
MYR 3.03
All time high, 2002
MYR 0.0450
52 week high, MYR 0.0100 low
6,088
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

0007 key facts

  • PUC Berhad (0007) closed at MYR 0.0350 on Sep 28, 2026 on Bursa Malaysia.
  • 0007's all time high close is MYR 3.03, set on Apr 9, 2002; its all time low close is MYR 0.0100 on Mar 25, 2026.
  • 0007's 52 week range is MYR 0.0100 to MYR 0.0450.
  • 0007 returned +75.0% over the year to Sep 28, 2026 and -74.1% over five years.
  • Over ten years 0007 returned -89%, -20.0% a year compounded.
  • 0007's deepest drawdown was -99.7% from Apr 9, 2002 to Mar 25, 2026.
  • DataCedar holds 6,088 daily sessions of 0007 history from Apr 9, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0007 price chart, 2002 to 2026

0007 adjusted close, Apr 9, 2002 to Sep 28, 2026MYR 0.0150MYR 0.0880MYR 0.5168MYR 3.0320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0007 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+16.7%
3 months0.0%
6 months+133.3%
Year to date+133.3%
1 year+75.0%
3 years-12.5%
5 years-74.1%
10 years-89.2%
Since Apr 9, 2002-98.8%
Compound annual growth, 24.5 years-16.7%

0007 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.03 on Apr 9, 2002
All time low close
MYR 0.0100 on Mar 25, 2026
52 week high
MYR 0.0450 on Jun 9, 2026
52 week low
MYR 0.0100 on Mar 24, 2026
Deepest drawdown
-99.7% from Apr 9, 2002 to Mar 25, 2026, not yet recovered
Best single session
+115.4% on Apr 23, 2009
Worst single session
-53.3% on Nov 14, 2008
Volatility, 1 year annualised
240.2%
Sessions closing higher, 1 year
19%
Best calendar year
2017, +408%
Worst calendar year
2022, -76%

0007 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Apr 9, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0200MYR 0.0450MYR 0.0100MYR 0.0350+133.3%871.1M184
2025MYR 0.0450MYR 0.0500MYR 0.0100MYR 0.0150-66.7%838.1M244
2024MYR 0.0400MYR 0.0700MYR 0.0300MYR 0.0450+12.5%1.6B247
2023MYR 0.0350MYR 0.0650MYR 0.0250MYR 0.0400+14.3%1.5B244
2022MYR 0.1450MYR 0.1750MYR 0.0200MYR 0.0350-75.9%2.3B243
2021MYR 0.1600MYR 0.2100MYR 0.0950MYR 0.1450-9.4%4.6B245
2020MYR 0.2250MYR 0.3200MYR 0.0600MYR 0.1600-28.9%2.7B247
2019MYR 0.6750MYR 0.6750MYR 0.1750MYR 0.2250-60.9%590.2M246
2018MYR 1.65MYR 1.70MYR 0.4750MYR 0.5750-65.2%1.4B244
2017MYR 0.3250MYR 1.77MYR 0.3250MYR 1.65+407.7%1.2B252
2016MYR 0.4342MYR 0.5500MYR 0.2750MYR 0.3250-25.2%163.8M250
2015MYR 0.5428MYR 0.6513MYR 0.2714MYR 0.4342-11.1%854M246
2014MYR 0.8232MYR 0.9023MYR 0.4274MYR 0.4885-37.0%388.7M247
2013MYR 0.4306MYR 1.06MYR 0.4019MYR 0.7757+86.4%27.1M246
2012MYR 0.3536MYR 0.8567MYR 0.3400MYR 0.4163+17.7%42.7M245
2011MYR 0.4215MYR 0.5303MYR 0.2856MYR 0.3536-13.3%6.1M244
2010MYR 0.2448MYR 0.6799MYR 0.2040MYR 0.4079+57.9%10.1M249
2009MYR 0.2448MYR 1.06MYR 0.1224MYR 0.2584+26.7%479.8K248
2008MYR 0.2992MYR 0.4079MYR 0.1360MYR 0.2040-37.5%446.8K248
2007MYR 0.3400MYR 0.6799MYR 0.2448MYR 0.3264-7.7%3.6M249
2006MYR 0.4079MYR 0.7479MYR 0.1632MYR 0.3536+44.4%3.2M259
2005MYR 0.5439MYR 1.22MYR 0.1360MYR 0.2448-56.1%709.3K247
2004MYR 1.36MYR 1.59MYR 0.4895MYR 0.5575-59.0%1.4M262
2003MYR 1.10MYR 2.37MYR 0.9383MYR 1.36+23.6%13.8M261
2002MYR 3.17MYR 3.25MYR 0.9127MYR 1.10n/a69.9M191

0007 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0350+16.7%
August 2026MYR 0.03000.0%
July 2026MYR 0.0300-25.0%
June 2026MYR 0.0400+33.3%
May 2026MYR 0.0300+50.0%
April 2026MYR 0.0200+33.3%
March 2026MYR 0.01500.0%
February 2026MYR 0.0150-25.0%
January 2026MYR 0.0200+33.3%
December 2025MYR 0.0150-40.0%
November 2025MYR 0.0250+25.0%
October 2025MYR 0.0200-20.0%

About the 0007 data

Daily bars. 6,088 sessions from Apr 9, 2002 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 9, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0007/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0001 Supercomnet Technologies Berhad
  • 0002 Kotra Industries Berhad
  • 0005 UCrest Berhad
  • 0006 Pineapple Resources Berhad
  • 0008 Willowglen MSC Berhad
  • 0010 Iris Group Berhad
  • 0011 Brite-Tech Berhad
  • 0012 Three-A Resources Berhad

Common questions

0007 share price history

Start with any symbol.

Start free