Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.535	0.545	0.525	0.540	0.522	4,373,200
2022-08-18	0.495	0.545	0.490	0.530	0.513	13,024,600
2022-08-17	0.475	0.505	0.475	0.495	0.479	2,832,200
2022-08-16	0.490	0.490	0.470	0.480	0.464	1,457,000
2022-08-15	0.495	0.505	0.470	0.485	0.469	2,257,400
2022-08-12	0.480	0.480	0.470	0.480	0.464	1,426,000
2022-08-11	0.500	0.515	0.485	0.485	0.469	2,833,300
2022-08-10	0.445	0.505	0.445	0.490	0.474	6,227,500
2022-08-09	0.450	0.450	0.440	0.450	0.435	35,400
2022-08-08	0.435	0.450	0.435	0.450	0.435	99,300
2022-08-05	0.430	0.440	0.430	0.435	0.421	89,600
2022-08-04	0.430	0.440	0.430	0.440	0.426	57,100
2022-08-03	0.440	0.445	0.430	0.430	0.416	152,500
2022-08-02	0.440	0.450	0.440	0.450	0.435	78,900
2022-08-01	0.430	0.455	0.430	0.455	0.440	127,000
2022-07-29	0.445	0.455	0.440	0.440	0.426	144,300
2022-07-28	0.435	0.440	0.435	0.440	0.426	123,000
2022-07-27	0.435	0.435	0.425	0.435	0.421	64,900
2022-07-26	0.430	0.435	0.430	0.435	0.421	117,600
2022-07-25	0.425	0.435	0.425	0.435	0.421	10,100
2022-07-22	0.430	0.435	0.420	0.435	0.421	73,100
2022-07-21	0.420	0.440	0.420	0.440	0.426	61,600
2022-07-20	0.415	0.425	0.415	0.420	0.406	141,100
2022-07-19	0.410	0.415	0.405	0.410	0.397	72,300
2022-07-18	0.420	0.420	0.410	0.410	0.397	95,400
2022-07-15	0.420	0.420	0.415	0.420	0.406	36,100
2022-07-14	0.430	0.430	0.420	0.420	0.406	114,600
2022-07-13	0.435	0.440	0.430	0.430	0.416	26,700
2022-07-12	0.435	0.440	0.430	0.435	0.421	42,000
2022-07-08	0.450	0.450	0.435	0.450	0.435	34,100
2022-07-07	0.440	0.440	0.435	0.440	0.426	107,200
2022-07-06	0.460	0.460	0.435	0.445	0.431	20,300
2022-07-05	0.435	0.450	0.435	0.450	0.435	32,500
2022-07-04	0.455	0.455	0.440	0.450	0.435	26,600
2022-07-01	0.445	0.465	0.435	0.460	0.445	67,700
2022-06-30	0.460	0.465	0.435	0.465	0.450	113,500
2022-06-29	0.455	0.460	0.455	0.460	0.445	100,700
2022-06-28	0.450	0.450	0.450	0.450	0.435	10,500
2022-06-27	0.460	0.460	0.445	0.450	0.435	270,900
2022-06-24	0.450	0.450	0.440	0.445	0.431	212,400
2022-06-23	0.420	0.450	0.415	0.450	0.435	225,700
2022-06-22	0.440	0.445	0.410	0.445	0.431	204,800
2022-06-21	0.410	0.440	0.405	0.440	0.426	431,700
2022-06-20	0.440	0.445	0.410	0.415	0.402	1,135,900
2022-06-17	0.445	0.445	0.430	0.445	0.431	1,012,200
2022-06-16	0.460	0.460	0.450	0.455	0.440	495,700
2022-06-15	0.460	0.465	0.460	0.465	0.450	122,000
2022-06-14	0.460	0.465	0.460	0.460	0.445	358,700
2022-06-13	0.475	0.475	0.465	0.470	0.455	539,400
2022-06-10	0.490	0.490	0.475	0.475	0.460	908,900
2022-06-09	0.500	0.500	0.490	0.495	0.479	277,000
2022-06-08	0.505	0.510	0.495	0.500	0.484	700,600
2022-06-07	0.500	0.530	0.490	0.500	0.484	3,074,300
2022-06-03	0.495	0.500	0.495	0.495	0.479	414,100
2022-06-02	0.470	0.495	0.470	0.495	0.479	736,200
2022-06-01	0.495	0.495	0.465	0.470	0.455	1,383,400
2022-05-31	0.520	0.525	0.485	0.490	0.474	3,720,900
2022-05-30	0.550	0.550	0.520	0.520	0.503	671,600
2022-05-27	0.555	0.555	0.545	0.550	0.532	445,700
2022-05-26	0.565	0.565	0.555	0.555	0.537	1,696,300

← NewerPage 18 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.