Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.500	0.500	0.490	0.490	0.474	1,708,000
2023-02-16	0.495	0.510	0.495	0.505	0.489	1,934,500
2023-02-15	0.515	0.515	0.495	0.495	0.479	3,693,200
2023-02-14	0.530	0.535	0.510	0.515	0.498	2,414,900
2023-02-13	0.535	0.540	0.525	0.525	0.508	1,767,800
2023-02-10	0.525	0.540	0.525	0.530	0.513	2,421,000
2023-02-09	0.525	0.540	0.520	0.525	0.508	3,602,100
2023-02-08	0.520	0.540	0.520	0.525	0.508	4,198,100
2023-02-07	0.535	0.545	0.515	0.520	0.503	4,137,700
2023-02-03	0.545	0.565	0.535	0.540	0.522	6,911,400
2023-02-02	0.530	0.550	0.530	0.545	0.527	2,194,100
2023-01-31	0.545	0.550	0.525	0.530	0.513	3,023,100
2023-01-30	0.525	0.555	0.525	0.545	0.527	8,759,200
2023-01-27	0.540	0.540	0.525	0.525	0.508	2,740,300
2023-01-26	0.535	0.550	0.525	0.535	0.518	7,813,100
2023-01-25	0.515	0.540	0.510	0.535	0.518	9,499,000
2023-01-20	0.485	0.520	0.485	0.510	0.493	7,272,000
2023-01-19	0.485	0.495	0.485	0.490	0.474	1,547,200
2023-01-18	0.500	0.510	0.490	0.490	0.474	6,213,200
2023-01-17	0.485	0.520	0.485	0.505	0.489	21,191,500
2023-01-16	0.470	0.490	0.470	0.480	0.464	2,275,900
2023-01-13	0.475	0.480	0.465	0.470	0.455	1,359,600
2023-01-12	0.475	0.480	0.465	0.465	0.450	1,038,500
2023-01-11	0.485	0.485	0.470	0.470	0.455	1,056,300
2023-01-10	0.460	0.485	0.460	0.485	0.469	3,956,300
2023-01-09	0.460	0.470	0.455	0.465	0.450	1,060,700
2023-01-06	0.465	0.465	0.455	0.455	0.440	963,600
2023-01-05	0.460	0.470	0.455	0.460	0.445	1,286,100
2023-01-04	0.460	0.465	0.455	0.455	0.440	1,079,700
2023-01-03	0.460	0.470	0.460	0.470	0.455	948,200
2022-12-30	0.480	0.485	0.460	0.460	0.445	1,236,100
2022-12-29	0.465	0.475	0.455	0.475	0.460	1,841,500
2022-12-28	0.460	0.465	0.460	0.465	0.450	499,900
2022-12-27	0.475	0.475	0.460	0.465	0.450	1,883,200
2022-12-23	0.485	0.490	0.470	0.470	0.455	2,666,400
2022-12-22	0.500	0.500	0.480	0.485	0.469	3,834,800
2022-12-21	0.490	0.495	0.485	0.490	0.474	2,662,900
2022-12-20	0.505	0.510	0.485	0.490	0.474	4,525,400
2022-12-19	0.475	0.510	0.475	0.510	0.493	14,509,100
2022-12-16	0.460	0.470	0.455	0.470	0.455	2,310,200
2022-12-15	0.470	0.475	0.460	0.465	0.450	1,191,900
2022-12-14	0.455	0.470	0.455	0.465	0.450	1,149,300
2022-12-13	0.465	0.465	0.450	0.455	0.440	669,200
2022-12-12	0.455	0.460	0.455	0.460	0.445	516,200
2022-12-09	0.455	0.460	0.450	0.455	0.440	1,227,100
2022-12-08	0.465	0.470	0.455	0.460	0.445	1,314,800
2022-12-07	0.480	0.480	0.465	0.465	0.450	727,700
2022-12-06	0.475	0.490	0.470	0.480	0.464	2,034,800
2022-12-05	0.460	0.485	0.455	0.480	0.464	2,819,500
2022-12-02	0.460	0.465	0.455	0.460	0.445	915,600
2022-12-01	0.445	0.465	0.445	0.465	0.450	1,216,100
2022-11-30	0.455	0.455	0.445	0.450	0.435	504,200
2022-11-29	0.460	0.460	0.445	0.455	0.440	468,800
2022-11-25	0.470	0.470	0.460	0.460	0.445	214,400
2022-11-24	0.450	0.470	0.450	0.470	0.455	974,400
2022-11-23	0.450	0.450	0.440	0.450	0.435	502,700
2022-11-22	0.445	0.445	0.430	0.435	0.421	608,800
2022-11-21	0.450	0.450	0.440	0.450	0.435	354,400
2022-11-17	0.450	0.455	0.445	0.450	0.435	814,400
2022-11-16	0.460	0.460	0.450	0.450	0.435	208,500

← NewerPage 16 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.