Pekat Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.725	0.730	0.705	0.710	0.687	1,657,700
2021-11-24	0.735	0.735	0.725	0.725	0.701	1,135,400
2021-11-23	0.730	0.740	0.730	0.740	0.716	475,700
2021-11-22	0.740	0.745	0.735	0.745	0.721	139,000
2021-11-19	0.735	0.740	0.730	0.740	0.716	247,700
2021-11-18	0.730	0.745	0.730	0.745	0.721	165,800
2021-11-17	0.745	0.755	0.730	0.740	0.716	974,600
2021-11-16	0.760	0.765	0.745	0.745	0.721	1,112,100
2021-11-15	0.750	0.775	0.750	0.760	0.735	2,586,100
2021-11-12	0.750	0.760	0.745	0.750	0.726	544,400
2021-11-11	0.760	0.775	0.745	0.750	0.726	1,201,700
2021-11-10	0.750	0.780	0.740	0.760	0.735	4,848,600
2021-11-09	0.725	0.755	0.720	0.750	0.726	1,227,500
2021-11-08	0.725	0.730	0.720	0.730	0.706	301,600
2021-11-05	0.730	0.735	0.725	0.725	0.701	448,600
2021-11-03	0.735	0.735	0.730	0.730	0.706	307,700
2021-11-02	0.730	0.740	0.725	0.735	0.711	542,600
2021-11-01	0.730	0.735	0.725	0.730	0.706	1,126,800
2021-10-29	0.735	0.750	0.735	0.740	0.716	1,023,200
2021-10-28	0.750	0.750	0.730	0.735	0.711	1,963,600
2021-10-27	0.750	0.760	0.750	0.750	0.726	516,300
2021-10-26	0.765	0.765	0.750	0.750	0.726	393,000
2021-10-25	0.745	0.770	0.745	0.760	0.735	1,546,100
2021-10-22	0.755	0.760	0.745	0.750	0.726	734,100
2021-10-21	0.775	0.775	0.755	0.755	0.730	791,400
2021-10-20	0.755	0.775	0.755	0.775	0.750	1,176,000
2021-10-18	0.775	0.795	0.750	0.750	0.726	2,816,300
2021-10-15	0.790	0.790	0.770	0.775	0.750	780,300
2021-10-14	0.785	0.805	0.780	0.780	0.755	5,488,900

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.