Pekat Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.540	2.770	2.540	2.760	2.760	3,202,600
2026-10-15	2.670	2.690	2.520	2.530	2.530	2,303,800
2026-10-14	2.720	2.750	2.580	2.680	2.680	4,462,400
2026-10-13	2.840	2.920	2.730	2.910	2.910	2,500,200
2026-10-12	2.840	2.860	2.790	2.840	2.840	954,800
2026-10-09	2.840	2.880	2.830	2.840	2.840	861,400
2026-10-08	2.920	2.920	2.790	2.840	2.840	2,510,500
2026-10-07	2.960	2.970	2.860	2.880	2.880	2,066,500
2026-10-06	2.930	2.960	2.850	2.960	2.960	6,977,800
2026-10-05	2.800	2.940	2.800	2.920	2.920	8,326,400
2026-10-02	2.780	2.870	2.770	2.830	2.830	4,653,900
2026-10-01	2.900	2.940	2.780	2.790	2.790	2,613,700
2026-09-30	2.990	2.990	2.900	2.900	2.900	2,442,600
2026-09-29	2.850	3.000	2.850	2.980	2.980	4,825,500
2026-09-28	2.810	2.890	2.760	2.860	2.860	2,561,500
2026-09-25	2.640	2.930	2.600	2.820	2.820	6,298,900
2026-09-24	2.400	2.640	2.350	2.640	2.640	5,356,700
2026-09-23	2.270	2.400	2.270	2.400	2.400	3,177,400
2026-09-22	2.270	2.290	2.200	2.270	2.270	2,203,400
2026-09-21	2.120	2.270	2.120	2.260	2.260	4,428,800
2026-09-18	2.100	2.120	2.090	2.110	2.110	1,452,700
2026-09-17	2.030	2.100	1.990	2.100	2.100	506,000
2026-09-16	2.030	2.030	2.030	2.030	2.030	0
2026-09-15	2.050	2.080	2.020	2.030	2.030	510,100
2026-09-14	2.070	2.080	2.030	2.050	2.050	1,024,300
2026-09-11	2.120	2.120	2.060	2.070	2.070	1,546,300
2026-09-10	2.060	2.140	2.050	2.120	2.120	2,028,700
2026-09-09	2.070	2.110	2.070	2.080	2.080	2,816,500
2026-09-08	2.010	2.130	2.000	2.070	2.070	4,304,600
2026-09-07	1.900	2.030	1.850	2.010	2.010	3,274,800
2026-09-04	1.900	1.920	1.880	1.900	1.890	996,500
2026-09-03	1.840	1.920	1.840	1.900	1.890	2,047,400
2026-09-02	1.820	1.830	1.780	1.820	1.810	309,100
2026-09-01	1.840	1.840	1.800	1.820	1.810	383,200
2026-08-28	1.900	1.900	1.830	1.840	1.830	719,600
2026-08-27	1.880	1.900	1.850	1.890	1.880	776,300
2026-08-26	1.870	1.880	1.850	1.880	1.870	536,800
2026-08-24	1.900	1.900	1.850	1.880	1.870	784,200
2026-08-21	1.910	1.920	1.870	1.900	1.890	585,100
2026-08-20	1.810	1.910	1.800	1.910	1.900	4,998,500
2026-08-19	1.820	1.840	1.750	1.770	1.761	687,800
2026-08-18	1.840	1.850	1.840	1.840	1.830	417,100
2026-08-17	1.840	1.860	1.840	1.850	1.840	372,200
2026-08-14	1.850	1.850	1.820	1.840	1.830	335,900
2026-08-13	1.850	1.860	1.840	1.840	1.830	2,010,600
2026-08-12	1.800	1.850	1.800	1.850	1.840	252,600
2026-08-11	1.840	1.840	1.800	1.800	1.791	526,700
2026-08-10	1.760	1.860	1.760	1.850	1.840	1,490,100
2026-08-07	1.780	1.820	1.760	1.760	1.751	828,400
2026-08-06	1.790	1.800	1.770	1.780	1.771	192,100
2026-08-05	1.790	1.850	1.770	1.810	1.801	1,090,800
2026-08-04	1.720	1.800	1.710	1.800	1.791	1,057,100
2026-08-03	1.780	1.790	1.700	1.720	1.711	1,077,900
2026-07-31	1.790	1.790	1.770	1.780	1.771	612,200
2026-07-30	1.780	1.780	1.760	1.770	1.761	359,300
2026-07-29	1.770	1.800	1.770	1.800	1.791	621,300
2026-07-28	1.780	1.790	1.740	1.770	1.761	831,600
2026-07-27	1.820	1.820	1.780	1.790	1.781	460,000
2026-07-24	1.840	1.840	1.820	1.830	1.820	309,300
2026-07-23	1.840	1.850	1.840	1.840	1.830	189,000

Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0100 MYR
2025-09-09	0.0100 MYR
2023-09-06	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.