Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.725	0.740	0.710	0.720	0.712	5,500,200
2024-05-08	0.690	0.735	0.670	0.725	0.717	12,172,200
2024-05-07	0.615	0.700	0.615	0.700	0.692	21,656,801
2024-05-06	0.615	0.615	0.610	0.615	0.608	1,940,200
2024-05-03	0.585	0.615	0.585	0.615	0.608	8,774,300
2024-05-02	0.540	0.580	0.540	0.575	0.569	3,346,400
2024-04-30	0.560	0.565	0.545	0.545	0.539	1,880,100
2024-04-29	0.555	0.560	0.550	0.560	0.554	1,515,500
2024-04-26	0.545	0.560	0.540	0.555	0.549	3,231,100
2024-04-25	0.540	0.540	0.530	0.540	0.534	1,976,400
2024-04-24	0.535	0.545	0.535	0.540	0.534	2,608,900
2024-04-23	0.520	0.550	0.520	0.540	0.534	8,297,500
2024-04-22	0.495	0.520	0.495	0.520	0.514	2,984,800
2024-04-19	0.505	0.505	0.480	0.495	0.490	3,331,400
2024-04-18	0.495	0.510	0.490	0.505	0.499	3,327,000
2024-04-17	0.475	0.490	0.475	0.490	0.485	1,028,600
2024-04-16	0.480	0.490	0.460	0.485	0.480	3,127,400
2024-04-15	0.490	0.490	0.470	0.485	0.480	1,424,000
2024-04-12	0.495	0.495	0.485	0.495	0.490	972,300
2024-04-09	0.495	0.500	0.490	0.495	0.490	417,800
2024-04-08	0.495	0.500	0.490	0.500	0.495	1,499,500
2024-04-05	0.490	0.495	0.485	0.495	0.490	1,727,800
2024-04-04	0.485	0.495	0.480	0.490	0.485	2,978,100
2024-04-03	0.495	0.495	0.480	0.485	0.480	1,644,300
2024-04-02	0.485	0.500	0.480	0.490	0.485	4,900,100
2024-04-01	0.485	0.490	0.475	0.480	0.475	1,146,600
2024-03-29	0.460	0.490	0.460	0.485	0.480	4,888,000
2024-03-27	0.470	0.470	0.450	0.460	0.455	3,072,300
2024-03-26	0.470	0.480	0.465	0.465	0.460	1,621,400
2024-03-25	0.465	0.480	0.465	0.470	0.465	3,925,200
2024-03-22	0.475	0.475	0.465	0.465	0.460	1,437,800
2024-03-21	0.460	0.475	0.455	0.470	0.465	3,588,900
2024-03-20	0.460	0.475	0.460	0.460	0.455	5,604,600
2024-03-19	0.465	0.470	0.455	0.460	0.455	1,992,800
2024-03-18	0.455	0.475	0.455	0.465	0.460	4,655,400
2024-03-15	0.465	0.470	0.445	0.455	0.450	7,297,600
2024-03-14	0.440	0.475	0.435	0.470	0.465	9,188,000
2024-03-13	0.430	0.445	0.430	0.440	0.435	2,688,900
2024-03-12	0.430	0.435	0.425	0.430	0.425	516,500
2024-03-11	0.430	0.435	0.425	0.430	0.425	631,500
2024-03-08	0.430	0.435	0.425	0.435	0.430	881,700
2024-03-07	0.430	0.435	0.425	0.425	0.420	892,200
2024-03-06	0.425	0.430	0.425	0.430	0.425	783,100
2024-03-05	0.435	0.435	0.425	0.430	0.425	756,500
2024-03-04	0.425	0.440	0.425	0.435	0.430	1,462,900
2024-03-01	0.435	0.435	0.420	0.430	0.425	623,900
2024-02-29	0.435	0.435	0.425	0.430	0.425	899,500
2024-02-28	0.445	0.445	0.430	0.435	0.430	1,151,600
2024-02-27	0.435	0.445	0.430	0.445	0.440	3,536,000
2024-02-26	0.420	0.440	0.420	0.430	0.425	6,692,500
2024-02-23	0.415	0.420	0.415	0.415	0.410	1,013,400
2024-02-22	0.405	0.415	0.405	0.415	0.410	1,513,200
2024-02-21	0.415	0.415	0.405	0.405	0.401	341,900
2024-02-20	0.400	0.415	0.400	0.410	0.406	1,389,200
2024-02-19	0.415	0.415	0.400	0.400	0.396	4,150,300
2024-02-16	0.420	0.420	0.410	0.415	0.410	2,461,700
2024-02-15	0.415	0.425	0.415	0.420	0.415	2,085,300
2024-02-14	0.415	0.420	0.410	0.420	0.415	376,400
2024-02-13	0.410	0.420	0.410	0.420	0.415	843,400
2024-02-09	0.405	0.410	0.400	0.410	0.406	864,800

← NewerPage 11 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.