Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.885	0.940	0.860	0.930	0.920	4,754,900
2024-08-06	0.830	0.900	0.820	0.885	0.875	4,677,200
2024-08-05	0.935	0.935	0.825	0.835	0.826	12,374,100
2024-08-02	0.975	0.975	0.930	0.945	0.935	3,095,200
2024-08-01	0.955	0.990	0.920	0.975	0.964	2,616,600
2024-07-31	0.925	0.955	0.915	0.955	0.944	1,426,300
2024-07-30	0.940	0.955	0.910	0.925	0.915	1,660,200
2024-07-29	0.940	0.955	0.940	0.955	0.944	681,300
2024-07-26	0.945	0.945	0.935	0.940	0.930	718,700
2024-07-25	0.940	0.950	0.930	0.945	0.935	1,057,500
2024-07-24	0.950	0.960	0.940	0.950	0.940	710,100
2024-07-23	0.950	0.955	0.940	0.950	0.940	828,500
2024-07-22	0.965	0.970	0.900	0.950	0.940	4,606,300
2024-07-19	0.970	0.980	0.960	0.970	0.959	1,063,400
2024-07-18	0.970	0.985	0.955	0.975	0.964	1,102,600
2024-07-17	1.030	1.030	0.970	0.970	0.959	3,696,000
2024-07-16	1.050	1.050	1.010	1.030	1.019	2,546,700
2024-07-15	1.050	1.060	1.030	1.050	1.038	3,301,200
2024-07-12	0.995	1.050	0.990	1.040	1.029	6,209,700
2024-07-11	0.975	1.000	0.965	1.000	0.989	3,282,700
2024-07-10	0.965	0.980	0.955	0.980	0.969	1,332,800
2024-07-09	0.965	1.000	0.960	0.965	0.954	3,115,800
2024-07-05	0.960	0.965	0.920	0.960	0.949	2,436,700
2024-07-04	0.950	0.960	0.935	0.950	0.940	1,912,400
2024-07-03	0.925	0.950	0.925	0.950	0.940	1,126,500
2024-07-02	0.960	0.970	0.925	0.925	0.915	2,353,500
2024-07-01	0.945	0.970	0.945	0.960	0.949	2,859,000
2024-06-28	0.895	0.945	0.895	0.940	0.930	3,197,200
2024-06-27	0.900	0.900	0.875	0.895	0.885	962,200
2024-06-26	0.875	0.895	0.865	0.890	0.880	932,200
2024-06-25	0.895	0.900	0.865	0.880	0.870	5,337,700
2024-06-24	0.900	0.915	0.880	0.885	0.875	1,623,600
2024-06-21	0.880	0.905	0.870	0.890	0.880	2,686,400
2024-06-20	0.840	0.885	0.840	0.880	0.870	4,897,100
2024-06-19	0.935	0.935	0.830	0.835	0.826	7,519,000
2024-06-18	0.950	0.960	0.920	0.945	0.935	3,321,900
2024-06-14	0.880	1.000	0.880	0.960	0.949	16,658,600
2024-06-13	0.890	0.895	0.865	0.880	0.870	3,359,900
2024-06-12	0.870	0.870	0.845	0.860	0.851	4,214,300
2024-06-11	0.875	0.880	0.860	0.870	0.860	2,243,900
2024-06-10	0.880	0.915	0.855	0.875	0.865	3,477,500
2024-06-07	0.840	0.875	0.810	0.870	0.860	3,779,600
2024-06-06	0.860	0.890	0.835	0.840	0.831	4,421,400
2024-06-05	0.875	0.895	0.845	0.870	0.860	3,053,700
2024-06-04	0.800	0.900	0.775	0.880	0.870	10,718,700
2024-05-31	0.785	0.835	0.780	0.800	0.791	7,834,100
2024-05-30	0.765	0.790	0.750	0.785	0.776	2,672,900
2024-05-29	0.765	0.770	0.750	0.765	0.757	2,586,200
2024-05-28	0.765	0.775	0.750	0.760	0.752	1,744,800
2024-05-27	0.780	0.790	0.745	0.780	0.771	3,669,500
2024-05-24	0.775	0.800	0.760	0.780	0.771	2,507,200
2024-05-23	0.780	0.790	0.760	0.780	0.771	3,522,800
2024-05-21	0.775	0.790	0.770	0.780	0.771	2,066,000
2024-05-20	0.790	0.800	0.760	0.775	0.766	2,442,800
2024-05-17	0.770	0.805	0.765	0.790	0.781	8,892,700
2024-05-16	0.765	0.780	0.755	0.770	0.762	3,887,500
2024-05-15	0.765	0.765	0.745	0.765	0.757	3,673,800
2024-05-14	0.730	0.770	0.725	0.760	0.752	5,217,500
2024-05-13	0.700	0.730	0.670	0.730	0.722	3,674,800
2024-05-10	0.720	0.720	0.700	0.700	0.692	2,893,200

← NewerPage 10 of 21 · 1,224 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.