Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.565	0.565	0.560	0.560	0.542	399,100
2022-05-23	0.565	0.565	0.560	0.565	0.547	2,229,200
2022-05-20	0.560	0.565	0.560	0.565	0.547	313,000
2022-05-19	0.560	0.565	0.555	0.565	0.547	586,500
2022-05-18	0.585	0.585	0.565	0.570	0.551	5,085,600
2022-05-17	0.600	0.605	0.580	0.590	0.571	5,600,600
2022-05-13	0.600	0.605	0.595	0.600	0.581	1,197,700
2022-05-12	0.605	0.620	0.600	0.600	0.581	3,037,600
2022-05-11	0.615	0.625	0.610	0.610	0.590	2,437,800
2022-05-10	0.625	0.640	0.615	0.620	0.600	3,409,000
2022-05-09	0.630	0.640	0.625	0.635	0.614	2,064,200
2022-05-06	0.640	0.645	0.630	0.630	0.610	3,582,900
2022-05-05	0.635	0.645	0.635	0.645	0.624	3,269,800
2022-04-29	0.635	0.645	0.630	0.640	0.619	3,546,900
2022-04-28	0.645	0.655	0.640	0.640	0.619	6,820,200
2022-04-27	0.640	0.655	0.635	0.650	0.629	5,440,300
2022-04-26	0.640	0.650	0.640	0.640	0.619	4,812,500
2022-04-25	0.635	0.645	0.635	0.640	0.619	4,221,500
2022-04-22	0.630	0.640	0.630	0.640	0.619	3,118,000
2022-04-21	0.645	0.645	0.630	0.635	0.614	5,343,700
2022-04-20	0.645	0.650	0.640	0.640	0.619	6,056,300
2022-04-18	0.640	0.650	0.635	0.645	0.624	4,837,800
2022-04-15	0.645	0.655	0.640	0.640	0.619	7,207,900
2022-04-14	0.640	0.655	0.635	0.640	0.619	5,089,600
2022-04-13	0.640	0.650	0.630	0.635	0.614	5,279,200
2022-04-12	0.650	0.650	0.630	0.640	0.619	5,308,300
2022-04-11	0.675	0.675	0.640	0.650	0.629	5,714,900
2022-04-08	0.690	0.690	0.675	0.675	0.653	5,284,200
2022-04-07	0.705	0.710	0.690	0.695	0.672	6,746,300
2022-04-06	0.670	0.710	0.660	0.700	0.677	11,247,900
2022-04-05	0.675	0.680	0.655	0.670	0.648	3,523,800
2022-04-04	0.660	0.685	0.655	0.675	0.653	5,973,000
2022-04-01	0.655	0.665	0.640	0.660	0.639	2,598,400
2022-03-31	0.650	0.660	0.645	0.655	0.634	41,600
2022-03-30	0.640	0.655	0.640	0.655	0.634	42,700
2022-03-29	0.655	0.670	0.635	0.635	0.614	342,100
2022-03-28	0.660	0.665	0.630	0.655	0.634	514,300
2022-03-25	0.635	0.660	0.635	0.650	0.629	382,600
2022-03-24	0.640	0.645	0.625	0.630	0.610	230,500
2022-03-23	0.610	0.640	0.610	0.640	0.619	119,300
2022-03-22	0.610	0.625	0.610	0.625	0.605	308,300
2022-03-21	0.615	0.625	0.615	0.625	0.605	116,400
2022-03-18	0.630	0.630	0.610	0.610	0.590	286,900
2022-03-17	0.610	0.625	0.610	0.615	0.595	570,900
2022-03-16	0.620	0.620	0.610	0.615	0.595	258,000
2022-03-15	0.630	0.630	0.595	0.615	0.595	336,700
2022-03-14	0.635	0.650	0.630	0.630	0.610	141,400
2022-03-11	0.655	0.655	0.635	0.635	0.614	99,700
2022-03-10	0.665	0.665	0.635	0.635	0.614	564,400
2022-03-09	0.600	0.640	0.600	0.635	0.614	406,100
2022-03-08	0.630	0.630	0.585	0.610	0.590	598,400
2022-03-07	0.670	0.680	0.630	0.635	0.614	1,302,200
2022-03-04	0.685	0.685	0.665	0.670	0.648	590,400
2022-03-03	0.695	0.695	0.685	0.685	0.663	334,300
2022-03-02	0.700	0.700	0.680	0.690	0.668	1,662,000
2022-03-01	0.700	0.705	0.690	0.700	0.677	966,900
2022-02-28	0.700	0.730	0.700	0.700	0.677	892,000
2022-02-25	0.710	0.725	0.690	0.700	0.677	872,900
2022-02-24	0.715	0.715	0.685	0.700	0.677	1,980,700
2022-02-23	0.710	0.725	0.700	0.710	0.687	3,140,400

← NewerPage 19 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.