Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.440	0.445	0.430	0.435	0.430	572,100
2023-11-08	0.440	0.445	0.435	0.435	0.430	773,000
2023-11-07	0.425	0.440	0.425	0.440	0.435	1,375,100
2023-11-06	0.425	0.430	0.420	0.425	0.420	590,700
2023-11-03	0.420	0.425	0.415	0.420	0.415	272,700
2023-11-02	0.415	0.420	0.415	0.420	0.415	328,600
2023-11-01	0.415	0.425	0.415	0.415	0.410	553,800
2023-10-31	0.425	0.425	0.415	0.420	0.415	965,800
2023-10-30	0.420	0.425	0.415	0.420	0.415	315,800
2023-10-27	0.425	0.435	0.420	0.430	0.425	913,500
2023-10-26	0.415	0.435	0.410	0.430	0.425	1,552,300
2023-10-25	0.410	0.420	0.410	0.415	0.410	670,300
2023-10-24	0.410	0.420	0.405	0.410	0.406	730,000
2023-10-23	0.415	0.415	0.395	0.410	0.406	1,898,500
2023-10-20	0.435	0.435	0.415	0.420	0.415	2,039,100
2023-10-19	0.435	0.440	0.425	0.430	0.425	1,148,200
2023-10-18	0.435	0.440	0.435	0.435	0.430	877,000
2023-10-17	0.430	0.435	0.425	0.430	0.425	903,700
2023-10-16	0.445	0.445	0.425	0.425	0.420	2,792,100
2023-10-13	0.450	0.455	0.440	0.445	0.440	1,296,900
2023-10-12	0.450	0.450	0.440	0.450	0.445	3,302,900
2023-10-11	0.440	0.450	0.435	0.445	0.440	2,638,900
2023-10-10	0.435	0.440	0.430	0.435	0.430	829,800
2023-10-09	0.435	0.435	0.430	0.435	0.430	889,100
2023-10-06	0.445	0.445	0.435	0.435	0.430	1,292,800
2023-10-05	0.440	0.450	0.435	0.445	0.440	687,100
2023-10-04	0.440	0.440	0.430	0.435	0.430	1,318,700
2023-10-03	0.440	0.450	0.435	0.440	0.435	1,422,400
2023-10-02	0.460	0.465	0.430	0.440	0.435	4,180,700
2023-09-29	0.470	0.470	0.455	0.460	0.455	1,193,300
2023-09-27	0.465	0.475	0.460	0.470	0.465	1,200,900
2023-09-26	0.475	0.475	0.460	0.465	0.460	1,701,100
2023-09-25	0.485	0.490	0.475	0.475	0.470	2,017,400
2023-09-22	0.485	0.490	0.480	0.485	0.480	1,693,900
2023-09-21	0.495	0.495	0.485	0.490	0.485	2,095,700
2023-09-20	0.495	0.500	0.480	0.495	0.490	3,463,800
2023-09-19	0.475	0.495	0.475	0.490	0.485	2,633,300
2023-09-18	0.470	0.490	0.470	0.475	0.470	6,533,200
2023-09-15	0.480	0.485	0.465	0.470	0.465	2,148,400
2023-09-14	0.475	0.490	0.475	0.480	0.475	4,637,000
2023-09-13	0.460	0.475	0.460	0.470	0.465	1,852,900
2023-09-12	0.465	0.465	0.455	0.460	0.455	656,500
2023-09-11	0.470	0.480	0.455	0.465	0.460	1,352,600
2023-09-08	0.455	0.475	0.455	0.475	0.470	1,488,200
2023-09-07	0.460	0.465	0.450	0.460	0.455	1,904,200
2023-09-06	0.455	0.460	0.450	0.460	0.455	807,300
2023-09-05	0.470	0.475	0.455	0.460	0.445	3,389,100
2023-09-04	0.485	0.485	0.470	0.470	0.455	2,685,500
2023-09-01	0.485	0.490	0.480	0.485	0.469	1,228,500
2023-08-30	0.490	0.490	0.485	0.485	0.469	1,120,200
2023-08-29	0.490	0.520	0.485	0.495	0.479	11,800,700
2023-08-28	0.490	0.490	0.480	0.490	0.474	1,735,500
2023-08-25	0.490	0.495	0.480	0.485	0.469	3,683,300
2023-08-24	0.495	0.500	0.480	0.490	0.474	3,604,100
2023-08-23	0.510	0.510	0.495	0.495	0.479	4,325,900
2023-08-22	0.510	0.520	0.490	0.500	0.484	3,698,900
2023-08-21	0.500	0.515	0.495	0.510	0.493	3,935,200
2023-08-18	0.500	0.510	0.490	0.495	0.479	3,515,400
2023-08-17	0.515	0.515	0.490	0.490	0.474	2,811,400
2023-08-16	0.490	0.520	0.490	0.515	0.498	4,355,700

← NewerPage 13 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.