Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	0.740	0.740	0.700	0.710	0.687	2,503,100
2022-02-21	0.755	0.765	0.745	0.750	0.726	1,651,200
2022-02-18	0.740	0.765	0.735	0.755	0.730	2,535,300
2022-02-17	0.740	0.775	0.730	0.745	0.721	10,629,000
2022-02-16	0.730	0.735	0.715	0.735	0.711	1,753,700
2022-02-15	0.725	0.730	0.715	0.730	0.706	558,100
2022-02-14	0.740	0.740	0.730	0.730	0.706	780,200
2022-02-11	0.740	0.750	0.735	0.740	0.716	1,126,200
2022-02-10	0.725	0.745	0.715	0.735	0.711	4,889,700
2022-02-09	0.705	0.725	0.695	0.725	0.701	1,303,700
2022-02-08	0.685	0.700	0.680	0.700	0.677	376,600
2022-02-07	0.685	0.695	0.685	0.695	0.672	197,400
2022-02-04	0.685	0.700	0.685	0.690	0.668	43,600
2022-02-03	0.695	0.695	0.685	0.685	0.663	164,400
2022-01-31	0.685	0.700	0.685	0.700	0.677	38,300
2022-01-28	0.680	0.695	0.675	0.680	0.658	85,900
2022-01-27	0.680	0.685	0.680	0.685	0.663	58,600
2022-01-26	0.680	0.695	0.680	0.685	0.663	1,528,500
2022-01-25	0.680	0.685	0.680	0.680	0.658	330,500
2022-01-24	0.680	0.690	0.675	0.690	0.668	333,500
2022-01-21	0.685	0.690	0.680	0.690	0.668	239,900
2022-01-20	0.690	0.700	0.675	0.690	0.668	2,972,100
2022-01-19	0.700	0.700	0.685	0.690	0.668	3,824,900
2022-01-17	0.705	0.710	0.695	0.710	0.687	146,300
2022-01-14	0.710	0.720	0.710	0.715	0.692	342,300
2022-01-13	0.720	0.730	0.715	0.725	0.701	567,400
2022-01-12	0.710	0.730	0.710	0.725	0.701	658,300
2022-01-11	0.690	0.710	0.690	0.710	0.687	528,000
2022-01-10	0.700	0.705	0.690	0.690	0.668	218,400
2022-01-07	0.700	0.710	0.695	0.700	0.677	144,400
2022-01-06	0.700	0.710	0.695	0.710	0.687	101,600
2022-01-05	0.700	0.720	0.700	0.710	0.687	334,300
2022-01-04	0.680	0.710	0.675	0.705	0.682	894,200
2022-01-03	0.680	0.680	0.675	0.680	0.658	292,500
2021-12-31	0.680	0.685	0.675	0.680	0.658	452,900
2021-12-30	0.680	0.680	0.675	0.675	0.653	136,500
2021-12-29	0.680	0.685	0.680	0.680	0.658	194,800
2021-12-28	0.680	0.685	0.680	0.680	0.658	203,700
2021-12-27	0.685	0.685	0.680	0.685	0.663	224,200
2021-12-24	0.695	0.695	0.685	0.685	0.663	97,900
2021-12-23	0.685	0.695	0.685	0.695	0.672	187,000
2021-12-22	0.680	0.690	0.680	0.690	0.668	216,500
2021-12-21	0.680	0.685	0.680	0.680	0.658	26,600
2021-12-20	0.685	0.685	0.680	0.680	0.658	228,700
2021-12-17	0.690	0.690	0.685	0.685	0.663	134,900
2021-12-16	0.700	0.700	0.685	0.690	0.668	72,700
2021-12-15	0.680	0.690	0.680	0.690	0.668	70,900
2021-12-14	0.690	0.695	0.690	0.690	0.668	67,700
2021-12-13	0.690	0.690	0.685	0.685	0.663	73,200
2021-12-10	0.700	0.700	0.690	0.690	0.668	14,000
2021-12-09	0.680	0.700	0.680	0.700	0.677	34,900
2021-12-08	0.695	0.710	0.680	0.685	0.663	183,600
2021-12-07	0.680	0.695	0.680	0.690	0.668	216,900
2021-12-06	0.680	0.680	0.670	0.675	0.653	337,400
2021-12-02	0.690	0.690	0.680	0.680	0.658	311,700
2021-12-01	0.705	0.705	0.680	0.700	0.677	535,900
2021-11-30	0.705	0.730	0.700	0.705	0.682	443,200
2021-11-29	0.690	0.700	0.655	0.700	0.677	1,461,200
2021-11-26	0.710	0.710	0.690	0.695	0.672	1,541,600
2021-11-25	0.725	0.730	0.705	0.710	0.687	1,657,700

← NewerPage 20 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.