Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-05-18	0.385	0.400	0.385	0.400	0.387	832,100
2023-05-17	0.385	0.390	0.385	0.385	0.373	220,800
2023-05-16	0.380	0.390	0.375	0.390	0.377	615,400
2023-05-15	0.395	0.395	0.380	0.385	0.373	804,800
2023-05-12	0.400	0.400	0.395	0.395	0.382	163,800
2023-05-11	0.400	0.400	0.395	0.400	0.387	324,900
2023-05-10	0.400	0.405	0.395	0.400	0.387	385,100
2023-05-09	0.410	0.410	0.395	0.405	0.392	410,900
2023-05-08	0.410	0.415	0.405	0.410	0.397	441,300
2023-05-05	0.405	0.410	0.400	0.410	0.397	676,100
2023-05-03	0.405	0.405	0.400	0.405	0.392	454,900
2023-05-02	0.415	0.415	0.405	0.405	0.392	397,800
2023-04-28	0.405	0.415	0.405	0.415	0.402	909,600
2023-04-27	0.405	0.420	0.400	0.405	0.392	2,926,800
2023-04-26	0.400	0.400	0.395	0.395	0.382	1,440,000
2023-04-25	0.410	0.410	0.395	0.400	0.387	1,364,900
2023-04-20	0.410	0.415	0.410	0.410	0.397	523,300
2023-04-19	0.420	0.425	0.410	0.410	0.397	1,037,100
2023-04-18	0.420	0.425	0.420	0.420	0.406	554,700
2023-04-17	0.435	0.440	0.425	0.425	0.411	1,575,100
2023-04-14	0.430	0.445	0.430	0.435	0.421	2,393,300
2023-04-13	0.425	0.435	0.425	0.430	0.416	816,000
2023-04-12	0.425	0.425	0.420	0.425	0.411	398,000
2023-04-11	0.420	0.430	0.420	0.420	0.406	596,200
2023-04-10	0.415	0.425	0.415	0.425	0.411	409,300
2023-04-07	0.415	0.420	0.415	0.415	0.402	290,400
2023-04-06	0.430	0.430	0.415	0.425	0.411	674,400
2023-04-05	0.440	0.440	0.430	0.435	0.421	260,900
2023-04-04	0.435	0.440	0.430	0.440	0.426	194,800
2023-04-03	0.420	0.440	0.420	0.435	0.421	1,181,800
2023-03-31	0.430	0.430	0.420	0.420	0.406	84,400
2023-03-30	0.420	0.430	0.420	0.430	0.416	920,400
2023-03-29	0.415	0.420	0.410	0.420	0.406	424,500
2023-03-28	0.410	0.415	0.410	0.415	0.402	121,500
2023-03-27	0.415	0.420	0.405	0.410	0.397	276,500
2023-03-24	0.410	0.415	0.410	0.415	0.402	269,700
2023-03-23	0.415	0.415	0.405	0.410	0.397	167,100
2023-03-22	0.410	0.420	0.410	0.410	0.397	869,300
2023-03-21	0.405	0.410	0.400	0.405	0.392	642,400
2023-03-20	0.420	0.420	0.395	0.405	0.392	1,831,700
2023-03-17	0.415	0.425	0.410	0.420	0.406	475,900
2023-03-16	0.420	0.420	0.400	0.410	0.397	1,524,400
2023-03-15	0.425	0.435	0.420	0.425	0.411	546,100
2023-03-14	0.430	0.435	0.410	0.420	0.406	853,900
2023-03-13	0.450	0.450	0.430	0.430	0.416	2,206,900
2023-03-10	0.455	0.460	0.450	0.455	0.440	543,400
2023-03-09	0.455	0.460	0.455	0.455	0.440	545,500
2023-03-08	0.455	0.460	0.450	0.460	0.445	631,000
2023-03-07	0.460	0.465	0.455	0.460	0.445	782,400
2023-03-06	0.460	0.475	0.460	0.465	0.450	551,100
2023-03-03	0.460	0.465	0.455	0.455	0.440	311,000
2023-03-02	0.450	0.460	0.450	0.460	0.445	430,000
2023-03-01	0.455	0.460	0.445	0.450	0.435	1,398,500
2023-02-28	0.470	0.470	0.460	0.460	0.445	772,800
2023-02-27	0.465	0.475	0.460	0.470	0.455	856,300
2023-02-24	0.480	0.485	0.470	0.480	0.464	713,400
2023-02-23	0.470	0.485	0.470	0.480	0.464	1,242,300
2023-02-22	0.465	0.480	0.460	0.470	0.455	1,623,600

← NewerPage 15 of 21 · 1,229 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.