Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.460	0.460	0.450	0.450	0.435	208,500
2022-11-15	0.460	0.460	0.455	0.460	0.445	397,900
2022-11-14	0.470	0.470	0.455	0.460	0.445	490,500
2022-11-11	0.470	0.470	0.460	0.470	0.455	551,000
2022-11-10	0.450	0.465	0.450	0.455	0.440	780,100
2022-11-09	0.465	0.470	0.450	0.455	0.440	975,200
2022-11-08	0.470	0.470	0.460	0.470	0.455	584,800
2022-11-07	0.490	0.490	0.465	0.470	0.455	1,797,100
2022-11-04	0.480	0.500	0.480	0.485	0.469	1,887,300
2022-11-03	0.500	0.500	0.480	0.480	0.464	2,092,300
2022-11-02	0.500	0.520	0.500	0.505	0.489	5,647,000
2022-11-01	0.460	0.500	0.460	0.500	0.484	5,827,700
2022-10-31	0.450	0.460	0.450	0.460	0.445	884,700
2022-10-28	0.450	0.460	0.445	0.445	0.431	1,101,400
2022-10-27	0.450	0.455	0.450	0.455	0.440	902,400
2022-10-26	0.450	0.455	0.445	0.450	0.435	574,000
2022-10-25	0.440	0.465	0.435	0.450	0.435	1,168,400
2022-10-21	0.425	0.460	0.425	0.445	0.431	2,443,400
2022-10-20	0.420	0.430	0.415	0.425	0.411	1,869,900
2022-10-19	0.440	0.450	0.425	0.425	0.411	2,239,700
2022-10-18	0.435	0.450	0.435	0.450	0.435	1,008,100
2022-10-17	0.450	0.450	0.435	0.435	0.421	1,284,700
2022-10-14	0.460	0.470	0.445	0.450	0.435	2,239,300
2022-10-13	0.450	0.460	0.445	0.455	0.440	638,400
2022-10-12	0.470	0.470	0.440	0.450	0.435	2,348,400
2022-10-11	0.490	0.490	0.460	0.470	0.455	3,115,900
2022-10-07	0.505	0.510	0.490	0.490	0.474	2,608,000
2022-10-06	0.495	0.510	0.485	0.505	0.489	2,234,000
2022-10-05	0.510	0.520	0.490	0.495	0.479	4,925,800
2022-10-04	0.485	0.505	0.480	0.505	0.489	8,917,700
2022-10-03	0.475	0.485	0.465	0.480	0.464	1,963,400
2022-09-30	0.465	0.475	0.465	0.475	0.460	1,478,500
2022-09-29	0.475	0.485	0.465	0.470	0.455	2,057,200
2022-09-28	0.475	0.475	0.460	0.475	0.460	1,302,900
2022-09-27	0.465	0.475	0.455	0.475	0.460	1,425,600
2022-09-26	0.465	0.480	0.460	0.460	0.445	1,954,000
2022-09-23	0.485	0.495	0.465	0.465	0.450	967,700
2022-09-22	0.470	0.490	0.470	0.485	0.469	2,207,300
2022-09-21	0.470	0.475	0.460	0.475	0.460	1,385,900
2022-09-20	0.465	0.480	0.465	0.475	0.460	1,105,900
2022-09-19	0.500	0.500	0.460	0.465	0.450	2,168,200
2022-09-15	0.515	0.525	0.490	0.495	0.479	3,961,700
2022-09-14	0.485	0.510	0.485	0.510	0.493	4,198,100
2022-09-13	0.500	0.515	0.490	0.510	0.493	7,650,900
2022-09-12	0.490	0.500	0.485	0.495	0.479	4,078,900
2022-09-09	0.485	0.500	0.475	0.485	0.469	6,169,500
2022-09-08	0.475	0.490	0.475	0.480	0.464	4,796,700
2022-09-07	0.470	0.485	0.465	0.470	0.455	2,947,700
2022-09-06	0.450	0.485	0.450	0.475	0.460	3,841,200
2022-09-05	0.455	0.465	0.440	0.450	0.435	1,114,800
2022-09-02	0.480	0.485	0.450	0.455	0.440	2,221,200
2022-09-01	0.510	0.510	0.475	0.480	0.464	2,460,100
2022-08-30	0.505	0.525	0.505	0.520	0.503	2,546,000
2022-08-29	0.525	0.540	0.495	0.500	0.484	2,182,000
2022-08-26	0.560	0.575	0.545	0.545	0.527	6,256,700
2022-08-25	0.545	0.575	0.545	0.565	0.547	3,316,200
2022-08-24	0.570	0.580	0.550	0.555	0.537	2,617,500
2022-08-23	0.530	0.570	0.525	0.565	0.547	3,640,500
2022-08-22	0.540	0.580	0.530	0.540	0.522	9,763,100
2022-08-19	0.535	0.545	0.525	0.540	0.522	4,373,200

← NewerPage 17 of 21 · 1,225 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.