Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.415	0.415	0.400	0.405	0.401	3,140,200
2024-02-07	0.415	0.420	0.410	0.410	0.406	526,600
2024-02-06	0.415	0.420	0.415	0.420	0.415	581,400
2024-02-05	0.420	0.420	0.410	0.410	0.406	1,854,300
2024-02-02	0.425	0.430	0.415	0.420	0.415	1,195,600
2024-01-31	0.430	0.435	0.415	0.425	0.420	1,138,400
2024-01-30	0.420	0.440	0.420	0.425	0.420	4,631,300
2024-01-29	0.430	0.430	0.410	0.415	0.410	1,041,100
2024-01-26	0.415	0.425	0.410	0.420	0.415	1,266,200
2024-01-24	0.410	0.420	0.405	0.415	0.410	1,856,500
2024-01-23	0.410	0.415	0.405	0.410	0.406	544,400
2024-01-22	0.415	0.415	0.405	0.415	0.410	544,200
2024-01-19	0.405	0.415	0.405	0.415	0.410	384,300
2024-01-18	0.420	0.420	0.400	0.400	0.396	3,751,300
2024-01-17	0.425	0.430	0.420	0.420	0.415	1,454,300
2024-01-16	0.435	0.440	0.425	0.435	0.430	3,532,400
2024-01-15	0.435	0.440	0.430	0.440	0.435	1,349,800
2024-01-12	0.435	0.435	0.430	0.435	0.430	847,800
2024-01-11	0.425	0.435	0.425	0.435	0.430	1,087,600
2024-01-10	0.435	0.435	0.425	0.425	0.420	1,521,500
2024-01-09	0.435	0.440	0.430	0.435	0.430	2,423,400
2024-01-08	0.440	0.445	0.435	0.435	0.430	1,156,300
2024-01-05	0.435	0.445	0.430	0.440	0.435	1,176,700
2024-01-04	0.430	0.440	0.425	0.435	0.430	3,509,800
2024-01-03	0.425	0.430	0.425	0.425	0.420	1,043,200
2024-01-02	0.430	0.440	0.425	0.425	0.420	1,287,300
2023-12-29	0.445	0.460	0.430	0.430	0.425	5,165,900
2023-12-28	0.425	0.445	0.425	0.445	0.440	2,634,500
2023-12-27	0.425	0.425	0.420	0.425	0.420	231,700
2023-12-26	0.425	0.430	0.420	0.425	0.420	444,100
2023-12-22	0.420	0.425	0.420	0.420	0.415	570,400
2023-12-21	0.420	0.420	0.415	0.420	0.415	265,000
2023-12-20	0.420	0.420	0.415	0.420	0.415	412,500
2023-12-19	0.420	0.425	0.420	0.420	0.415	1,100,300
2023-12-18	0.425	0.425	0.420	0.420	0.415	645,200
2023-12-15	0.425	0.430	0.420	0.425	0.420	486,700
2023-12-14	0.420	0.425	0.420	0.425	0.420	455,100
2023-12-13	0.425	0.425	0.420	0.425	0.420	199,000
2023-12-12	0.425	0.430	0.420	0.425	0.420	1,762,200
2023-12-11	0.425	0.425	0.420	0.425	0.420	1,125,500
2023-12-08	0.420	0.425	0.420	0.420	0.415	198,800
2023-12-07	0.425	0.430	0.420	0.420	0.415	258,100
2023-12-06	0.420	0.425	0.420	0.425	0.420	462,300
2023-12-05	0.425	0.425	0.415	0.420	0.415	415,000
2023-12-04	0.430	0.430	0.420	0.425	0.420	325,000
2023-12-01	0.430	0.430	0.420	0.425	0.420	643,500
2023-11-30	0.425	0.430	0.420	0.430	0.425	490,500
2023-11-29	0.430	0.435	0.425	0.430	0.425	231,400
2023-11-28	0.425	0.440	0.425	0.430	0.425	537,800
2023-11-27	0.435	0.435	0.425	0.425	0.420	624,800
2023-11-24	0.440	0.440	0.430	0.440	0.435	1,045,900
2023-11-23	0.450	0.450	0.440	0.440	0.435	975,000
2023-11-22	0.450	0.455	0.445	0.450	0.445	1,747,900
2023-11-21	0.450	0.465	0.445	0.450	0.445	5,779,900
2023-11-20	0.450	0.450	0.435	0.445	0.440	860,700
2023-11-17	0.445	0.450	0.440	0.450	0.445	393,600
2023-11-16	0.440	0.450	0.440	0.445	0.440	355,400
2023-11-15	0.450	0.450	0.440	0.445	0.440	450,000
2023-11-14	0.450	0.455	0.440	0.445	0.440	908,400
2023-11-10	0.440	0.450	0.440	0.450	0.445	1,530,900

← NewerPage 12 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.