Bursa Malaysia · 6807 · stock

Puncak Niaga Holdings Berhad (6807) stock price history

Every Bursa Malaysia trading session of Puncak Niaga Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 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 6807 data, free keyYear by year table

6807 adjusted close, 2000 to 2026

6807Puncak Niaga Holdings Berhad
MYR 0.1650-26.7% over one year
20052010201520202025
MYR 4.27
All time high, 2000
MYR 0.2800
52 week high, MYR 0.1550 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6807 key facts

  • Puncak Niaga Holdings Berhad (6807) closed at MYR 0.1650 on Sep 28, 2026 on Bursa Malaysia.
  • 6807's all time high close is MYR 4.27, set on Jan 21, 2000; its all time low close is MYR 0.1000 on Mar 23, 2020.
  • 6807's 52 week range is MYR 0.1550 to MYR 0.2800.
  • 6807 returned -26.7% over the year to Sep 28, 2026 and -58.2% over five years.
  • Over ten years 6807 returned -85%, -17.3% a year compounded.
  • 6807's deepest drawdown was -97.7% from Jan 21, 2000 to Mar 23, 2020.
  • DataCedar holds 6,680 daily sessions of 6807 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6807 price chart, 2000 to 2026

6807 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1100MYR 0.3669MYR 1.22MYR 4.08200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6807 returns

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

PeriodReturn
1 month0.0%
3 months-2.9%
6 months0.0%
Year to date-21.4%
1 year-26.7%
3 years-59.8%
5 years-58.2%
10 years-85.0%
Since Jan 3, 2000-94.7%
Compound annual growth, 26.7 years-10.4%

6807 records

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

All time high close
MYR 4.27 on Jan 21, 2000
All time low close
MYR 0.1000 on Mar 23, 2020
52 week high
MYR 0.2800 on Oct 3, 2025
52 week low
MYR 0.1550 on Apr 2, 2026
Deepest drawdown
-97.7% from Jan 21, 2000 to Mar 23, 2020, not yet recovered
Best single session
+51.8% on Dec 18, 2020
Worst single session
-42.3% on Jul 31, 2000
Volatility, 1 year annualised
52.3%
Sessions closing higher, 1 year
24%
Best calendar year
2013, +181%
Worst calendar year
2011, -58%

6807 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2100MYR 0.2650MYR 0.1550MYR 0.1650-19.5%57M185
2025MYR 0.2400MYR 0.2800MYR 0.1600MYR 0.2050-14.6%56.8M244
2024MYR 0.3700MYR 0.4250MYR 0.2300MYR 0.2400-34.2%186.4M247
2023MYR 0.2300MYR 0.4550MYR 0.2000MYR 0.3650+55.3%566.1M244
2022MYR 0.3100MYR 0.3650MYR 0.1850MYR 0.2350-24.2%59.1M243
2021MYR 0.4650MYR 0.6350MYR 0.3000MYR 0.3100-33.3%1.4B245
2020MYR 0.3150MYR 0.5100MYR 0.0900MYR 0.4650+45.3%1.4B247
2019MYR 0.3500MYR 0.4250MYR 0.2550MYR 0.3200-8.6%83.1M246
2018MYR 0.6145MYR 0.7434MYR 0.3150MYR 0.3500-43.0%179.2M243
2017MYR 0.8871MYR 1.13MYR 0.5947MYR 0.6145-30.7%248.4M253
2016MYR 1.45MYR 1.55MYR 0.8722MYR 0.8871-38.7%310M250
2015MYR 1.81MYR 1.96MYR 1.44MYR 1.45-21.8%256.7M246
2014MYR 2.04MYR 2.35MYR 1.43MYR 1.85-8.9%399M247
2013MYR 0.7117MYR 2.26MYR 0.7056MYR 2.03+180.8%874.4M246
2012MYR 0.5920MYR 1.16MYR 0.5859MYR 0.7240+22.3%550.2M245
2011MYR 1.44MYR 1.66MYR 0.5828MYR 0.5920-58.0%116.4M244
2010MYR 1.80MYR 1.88MYR 1.39MYR 1.41-21.2%75.9M249
2009MYR 1.53MYR 1.99MYR 1.37MYR 1.79+18.6%140.1M248
2008MYR 2.72MYR 2.77MYR 0.9717MYR 1.51-45.6%103.1M248
2007MYR 2.39MYR 2.99MYR 1.52MYR 2.77+16.1%275.5M249
2006MYR 1.87MYR 2.50MYR 1.82MYR 2.39+26.6%149.5M259
2005MYR 2.30MYR 2.39MYR 1.75MYR 1.89-23.0%74.3M247
2004MYR 2.57MYR 2.83MYR 1.63MYR 2.45-4.6%135.7M262
2003MYR 1.83MYR 2.92MYR 1.54MYR 2.57+40.7%113.7M261
2002MYR 1.91MYR 2.43MYR 1.74MYR 1.83-4.3%62.6M261
2001MYR 1.54MYR 2.31MYR 1.35MYR 1.91+23.6%48.7M261
2000MYR 2.92MYR 4.45MYR 1.48MYR 1.54n/a83.1M260

6807 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.16500.0%
August 2026MYR 0.1650-5.7%
July 2026MYR 0.1750+2.9%
June 2026MYR 0.17000.0%
May 2026MYR 0.1700-8.1%
April 2026MYR 0.1850+15.6%
March 2026MYR 0.1600-22.0%
February 2026MYR 0.2050-6.8%
January 2026MYR 0.2200+7.3%
December 2025MYR 0.2050-14.6%
November 2025MYR 0.2400+4.3%
October 2025MYR 0.2300-4.2%

About the 6807 data

Daily bars. 6,680 sessions from Jan 3, 2000 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 28, 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 Jan 3, 2000, 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/6807/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6637 PNE PCB Berhad
  • 6718 Crescendo Corporation Berhad
  • 6742 YTL Power International Berhad
  • 6769 JKG Land Berhad
  • 6815 Eupe Corporation Berhad
  • 6874 JAG Capital Berhad
  • 6888 Axiata Group Berhad
  • 6904 Subur Tiasa Holdings Berhad

Common questions

6807 share price history

Start with any symbol.

Start free