The Star Online : Business

Market Watch

PUNCAK NIAGA HOLDINGS BERHAD

Symbol & Code : PUNCAK (6807)

Board : Main

Industry : IPC

. Home . Fin. Result . S/Holdings Chg . Shrs Buyback

From To Graph :

Date	Open	High	Low	Close	Change	Volume
26-Nov-12	1.29	1.29	1.28	1.29	0.000	2,352
27-Nov-12	1.29	1.30	1.28	1.29	0.000	2,462
28-Nov-12	1.31	1.32	1.30	1.30	0.010	9,327
29-Nov-12	1.30	1.31	1.29	1.31	0.010	2,315
30-Nov-12	1.31	1.31	1.28	1.28	-0.030	5,334
3-Dec-12	1.30	1.31	1.29	1.30	0.020	2,898
4-Dec-12	1.30	1.30	1.28	1.28	-0.020	6,367
5-Dec-12	1.28	1.30	1.28	1.29	0.010	2,947
6-Dec-12	1.29	1.29	1.28	1.28	-0.010	1,773
7-Dec-12	1.30	1.31	1.28	1.29	0.010	2,672
10-Dec-12	1.29	1.29	1.28	1.28	-0.010	2,525
11-Dec-12	1.29	1.30	1.28	1.29	0.010	1,957
12-Dec-12	1.29	1.30	1.28	1.28	-0.010	4,318
13-Dec-12	1.28	1.28	1.27	1.28	0.000	2,234
14-Dec-12	1.27	1.28	1.27	1.27	-0.010	1,213
17-Dec-12	1.27	1.27	1.26	1.27	0.000	3,950
18-Dec-12	1.27	1.27	1.24	1.25	-0.020	4,967
19-Dec-12	1.24	1.25	1.23	1.24	-0.010	2,127
20-Dec-12	1.26	1.26	1.24	1.25	0.010	3,746
21-Dec-12	1.25	1.25	1.23	1.23	-0.020	5,871
24-Dec-12	1.23	1.23	1.17	1.19	-0.040	10,881
26-Dec-12	1.18	1.19	1.16	1.16	-0.030	6,394
27-Dec-12	1.18	1.18	1.14	1.15	-0.010	6,614
28-Dec-12	1.16	1.19	1.16	1.19	0.040	5,858
31-Dec-12	1.18	1.18	1.17	1.18	-0.010	4,230
2-Jan-13	1.16	1.16	1.15	1.16	-0.020	7,884
3-Jan-13	1.17	1.21	1.17	1.21	0.050	15,088
4-Jan-13	1.21	1.21	1.19	1.19	-0.020	3,077
7-Jan-13	1.21	1.25	1.20	1.21	0.020	13,946
8-Jan-13	1.23	1.24	1.22	1.23	0.020	3,471
9-Jan-13	1.24	1.29	1.24	1.25	0.020	17,700
10-Jan-13	1.25	1.26	1.25	1.26	0.010	5,702
11-Jan-13	1.27	1.27	1.24	1.25	-0.010	3,963
14-Jan-13	1.26	1.27	1.25	1.26	0.010	4,070
15-Jan-13	1.26	1.27	1.24	1.25	-0.010	5,047
16-Jan-13	1.23	1.25	1.22	1.24	-0.010	5,510
17-Jan-13	1.24	1.24	1.21	1.22	-0.020	4,220
18-Jan-13	1.21	1.21	1.20	1.20	-0.020	5,519
21-Jan-13	1.20	1.20	1.16	1.17	-0.030	4,598
22-Jan-13	1.17	1.19	1.15	1.19	0.020	4,116
23-Jan-13	1.17	1.18	1.17	1.17	-0.020	596
25-Jan-13	1.17	1.18	1.16	1.18	0.010	1,243
29-Jan-13	1.17	1.18	1.16	1.18	0.000	1,641
30-Jan-13	1.18	1.21	1.16	1.18	0.000	6,805
31-Jan-13	1.18	1.21	1.18	1.20	0.020	14,716
4-Feb-13	1.21	1.27	1.21	1.24	0.040	12,919
5-Feb-13	1.22	1.23	1.19	1.21	-0.030	4,194
6-Feb-13	1.23	1.25	1.19	1.24	0.030	24,741
7-Feb-13	1.23	1.23	1.22	1.23	-0.010	1,793
8-Feb-13	1.23	1.23	1.22	1.23	0.000	1,060
13-Feb-13	1.23	1.23	1.20	1.22	-0.010	4,091
14-Feb-13	1.23	1.39	1.22	1.32	0.100	56,357
15-Feb-13	1.29	1.33	1.27	1.27	-0.050	9,918
18-Feb-13	1.28	1.30	1.25	1.27	0.000	9,238
19-Feb-13	1.27	1.28	1.25	1.25	-0.020	7,418
20-Feb-13	1.26	1.36	1.25	1.31	0.060	50,408
21-Feb-13	1.33	1.35	1.30	1.30	-0.010	43,965
22-Feb-13	1.32	1.37	1.30	1.34	0.040	27,559
25-Feb-13	1.34	1.38	1.34	1.35	0.010	25,065
26-Feb-13	1.34	1.40	1.33	1.38	0.030	31,575
27-Feb-13	1.38	1.39	1.34	1.35	-0.030	9,030
28-Feb-13	1.36	1.38	1.32	1.34	-0.010	20,222
1-Mar-13	1.36	1.37	1.35	1.36	0.020	20,759
4-Mar-13	1.35	1.36	1.34	1.35	-0.010	8,081
5-Mar-13	1.35	1.36	1.34	1.34	-0.010	6,084
6-Mar-13	1.35	1.44	1.35	1.42	0.080	76,432
7-Mar-13	1.40	1.41	1.37	1.39	-0.030	32,138
8-Mar-13	1.40	1.58	1.39	1.54	0.150	123,575
11-Mar-13	1.54	1.55	1.47	1.49	-0.050	68,653
12-Mar-13	1.48	1.49	1.46	1.46	-0.030	10,818
13-Mar-13	1.46	1.53	1.46	1.48	0.020	32,642
14-Mar-13	1.50	1.57	1.47	1.56	0.080	70,697
15-Mar-13	1.56	1.61	1.52	1.52	-0.040	56,150
18-Mar-13	1.52	1.52	1.48	1.50	-0.020	14,946
19-Mar-13	1.50	1.56	1.50	1.52	0.020	15,345
20-Mar-13	1.52	1.54	1.50	1.53	0.010	9,161
21-Mar-13	1.53	1.55	1.51	1.51	-0.020	11,590
22-Mar-13	1.53	1.55	1.47	1.48	-0.030	19,822
25-Mar-13	1.49	1.50	1.46	1.49	0.010	7,016
26-Mar-13	1.50	1.51	1.48	1.48	-0.010	15,241
27-Mar-13	1.50	1.52	1.48	1.49	0.010	21,666
28-Mar-13	1.50	1.51	1.47	1.50	0.010	13,622
29-Mar-13	1.50	1.55	1.50	1.51	0.010	16,120
1-Apr-13	1.51	1.51	1.48	1.49	-0.020	5,284
2-Apr-13	1.50	1.56	1.49	1.54	0.050	24,608
3-Apr-13	1.53	1.70	1.47	1.65	0.110	176,772
4-Apr-13	1.66	1.67	1.62	1.62	-0.030	46,150
5-Apr-13	1.64	1.71	1.61	1.69	0.070	55,295
8-Apr-13	1.70	1.94	1.69	1.92	0.230	182,033
9-Apr-13	1.90	1.95	1.83	1.89	-0.030	66,024
10-Apr-13	1.88	1.93	1.86	1.91	0.020	54,437
11-Apr-13	1.93	1.93	1.87	1.89	-0.020	56,760
12-Apr-13	1.89	1.91	1.76	1.76	-0.130	96,780
15-Apr-13	1.76	1.81	1.69	1.78	0.020	54,235
16-Apr-13	1.77	1.80	1.75	1.78	0.000	22,465
17-Apr-13	1.78	1.86	1.77	1.83	0.050	76,561
18-Apr-13	1.84	1.88	1.81	1.85	0.020	43,199
19-Apr-13	1.83	1.86	1.80	1.80	-0.050	13,560
22-Apr-13	1.78	1.83	1.77	1.82	0.020	20,751
23-Apr-13	1.80	1.82	1.78	1.78	-0.040	13,484
24-Apr-13	1.79	1.81	1.78	1.78	0.000	16,021
25-Apr-13	1.78	1.79	1.71	1.73	-0.050	30,544
26-Apr-13	1.72	1.74	1.68	1.74	0.010	23,766
29-Apr-13	1.73	1.75	1.70	1.71	-0.030	20,237
30-Apr-13	1.72	1.74	1.69	1.71	0.000	14,339
2-May-13	1.70	1.70	1.63	1.65	-0.060	26,329
3-May-13	1.64	1.68	1.60	1.68	0.030	37,918
6-May-13	1.66	1.77	1.64	1.71	0.030	58,284
7-May-13	1.73	1.73	1.67	1.70	-0.010	41,950
8-May-13	1.70	1.71	1.66	1.69	-0.010	20,896
9-May-13	1.69	1.73	1.67	1.67	-0.020	30,143
10-May-13	1.67	1.80	1.66	1.77	0.100	72,743
13-May-13	1.80	1.82	1.77	1.78	0.010	59,642
14-May-13	1.80	1.86	1.78	1.84	0.060	51,938
15-May-13	1.87	1.92	1.85	1.91	0.070	39,095
16-May-13	1.92	1.93	1.85	1.87	-0.040	34,659
17-May-13	1.88	1.91	1.87	1.89	0.020	12,270
20-May-13	1.90	1.92	1.89	1.90	0.010	24,645
21-May-13	1.93	1.93	1.88	1.89	-0.010	17,994
22-May-13	1.90	1.90	1.85	1.87	-0.020	14,102
23-May-13	1.87	1.88	1.79	1.80	-0.070	20,195

Highest price during this period is 1.95 on 9-Apr-2013 Lowest price during this period is 1.14 on 27-Dec-2012 Highest volume during this period is 182,033 on 8-Apr-2013