Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.500	0.510	0.490	0.490	0.474	4,116,000
2023-08-14	0.495	0.505	0.490	0.500	0.484	6,402,300
2023-08-11	0.480	0.495	0.480	0.490	0.474	7,995,700
2023-08-10	0.475	0.480	0.470	0.475	0.460	1,627,800
2023-08-09	0.475	0.485	0.470	0.475	0.460	3,086,200
2023-08-08	0.475	0.485	0.465	0.475	0.460	5,241,000
2023-08-07	0.445	0.480	0.435	0.475	0.460	8,399,100
2023-08-04	0.440	0.450	0.435	0.445	0.431	1,954,100
2023-08-03	0.430	0.440	0.430	0.440	0.426	408,900
2023-08-02	0.435	0.445	0.430	0.435	0.421	1,344,000
2023-08-01	0.440	0.440	0.430	0.440	0.426	1,510,300
2023-07-31	0.435	0.445	0.435	0.440	0.426	1,773,800
2023-07-28	0.440	0.440	0.425	0.435	0.421	2,068,500
2023-07-27	0.445	0.455	0.425	0.440	0.426	4,423,500
2023-07-26	0.435	0.445	0.430	0.445	0.431	1,614,600
2023-07-25	0.455	0.455	0.420	0.430	0.416	4,721,800
2023-07-24	0.465	0.465	0.455	0.455	0.440	1,174,500
2023-07-21	0.465	0.465	0.450	0.465	0.450	1,588,700
2023-07-20	0.465	0.470	0.455	0.465	0.450	2,440,100
2023-07-18	0.480	0.480	0.455	0.460	0.445	3,358,700
2023-07-17	0.480	0.485	0.475	0.480	0.464	2,590,000
2023-07-14	0.475	0.480	0.475	0.480	0.464	2,526,500
2023-07-13	0.465	0.485	0.465	0.475	0.460	3,778,700
2023-07-12	0.460	0.480	0.455	0.470	0.455	5,690,100
2023-07-11	0.465	0.475	0.450	0.460	0.445	4,382,700
2023-07-10	0.485	0.505	0.465	0.465	0.450	9,176,000
2023-07-07	0.485	0.490	0.480	0.485	0.469	2,191,000
2023-07-06	0.475	0.495	0.475	0.490	0.474	8,274,600
2023-07-05	0.455	0.480	0.450	0.475	0.460	4,875,700
2023-07-04	0.470	0.475	0.455	0.455	0.440	5,920,600
2023-07-03	0.450	0.485	0.445	0.475	0.460	8,211,600
2023-06-30	0.440	0.450	0.430	0.450	0.435	3,397,500
2023-06-28	0.440	0.450	0.435	0.440	0.426	3,642,700
2023-06-27	0.435	0.450	0.425	0.445	0.431	3,821,000
2023-06-26	0.435	0.445	0.425	0.440	0.426	2,230,400
2023-06-23	0.400	0.445	0.400	0.435	0.421	9,260,200
2023-06-22	0.400	0.400	0.395	0.395	0.382	319,100
2023-06-21	0.395	0.400	0.395	0.395	0.382	317,000
2023-06-20	0.400	0.405	0.395	0.395	0.382	187,500
2023-06-19	0.390	0.400	0.385	0.400	0.387	321,300
2023-06-16	0.390	0.390	0.385	0.390	0.377	173,000
2023-06-15	0.390	0.395	0.385	0.390	0.377	403,800
2023-06-14	0.390	0.390	0.385	0.390	0.377	165,200
2023-06-13	0.390	0.395	0.385	0.390	0.377	983,300
2023-06-12	0.390	0.395	0.390	0.395	0.382	203,600
2023-06-09	0.390	0.390	0.385	0.385	0.373	175,800
2023-06-08	0.395	0.410	0.385	0.390	0.377	976,900
2023-06-07	0.410	0.410	0.390	0.390	0.377	368,300
2023-06-06	0.390	0.410	0.390	0.410	0.397	680,500
2023-06-02	0.395	0.395	0.390	0.390	0.377	366,300
2023-06-01	0.400	0.405	0.395	0.395	0.382	727,800
2023-05-31	0.390	0.405	0.385	0.400	0.387	779,600
2023-05-30	0.380	0.395	0.380	0.390	0.377	1,168,400
2023-05-29	0.390	0.390	0.380	0.390	0.377	272,600
2023-05-26	0.390	0.390	0.385	0.385	0.373	245,400
2023-05-25	0.385	0.390	0.380	0.390	0.377	576,400
2023-05-24	0.390	0.390	0.385	0.385	0.373	420,000
2023-05-23	0.395	0.395	0.390	0.395	0.382	230,700
2023-05-22	0.400	0.400	0.390	0.395	0.382	328,200
2023-05-19	0.400	0.400	0.390	0.390	0.377	379,500

← NewerPage 14 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.