Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.580	1.600	1.540	1.550	1.542	520,100
2026-04-21	1.570	1.600	1.560	1.580	1.572	919,500
2026-04-20	1.580	1.600	1.530	1.550	1.542	3,622,800
2026-04-17	1.590	1.610	1.570	1.600	1.592	642,800
2026-04-16	1.620	1.620	1.560	1.590	1.582	1,531,500
2026-04-15	1.580	1.620	1.570	1.620	1.612	2,923,000
2026-04-14	1.510	1.580	1.510	1.550	1.542	2,915,200
2026-04-13	1.440	1.540	1.410	1.500	1.492	5,030,000
2026-04-10	1.440	1.470	1.430	1.450	1.442	1,686,900
2026-04-09	1.470	1.470	1.400	1.410	1.403	709,700
2026-04-08	1.370	1.480	1.370	1.460	1.452	4,200,700
2026-04-07	1.350	1.390	1.340	1.360	1.353	587,600
2026-04-06	1.340	1.350	1.310	1.330	1.323	120,900
2026-04-03	1.330	1.370	1.330	1.350	1.343	467,400
2026-04-02	1.370	1.370	1.290	1.350	1.343	600,000
2026-04-01	1.310	1.390	1.310	1.360	1.353	990,400
2026-03-31	1.310	1.330	1.290	1.310	1.303	293,000
2026-03-30	1.320	1.330	1.280	1.310	1.303	560,200
2026-03-27	1.320	1.340	1.300	1.330	1.323	393,300
2026-03-26	1.370	1.380	1.310	1.320	1.313	246,600
2026-03-25	1.300	1.380	1.300	1.370	1.363	800,100
2026-03-24	1.330	1.330	1.270	1.280	1.273	219,100
2026-03-19	1.320	1.360	1.290	1.330	1.323	727,800
2026-03-18	1.280	1.360	1.260	1.320	1.313	1,003,400
2026-03-17	1.290	1.290	1.260	1.260	1.253	258,500
2026-03-16	1.260	1.300	1.260	1.290	1.283	85,900
2026-03-13	1.250	1.290	1.230	1.270	1.263	1,129,600
2026-03-12	1.280	1.280	1.240	1.250	1.243	119,100
2026-03-11	1.270	1.290	1.240	1.280	1.273	659,600
2026-03-10	1.170	1.270	1.170	1.270	1.263	1,840,800
2026-03-09	1.260	1.260	1.110	1.120	1.114	2,902,800
2026-03-06	1.280	1.340	1.270	1.290	1.283	450,900
2026-03-05	1.300	1.330	1.280	1.290	1.283	1,284,300
2026-03-04	1.340	1.350	1.290	1.290	1.283	1,359,400
2026-03-03	1.270	1.370	1.270	1.340	1.333	1,326,600
2026-03-02	1.290	1.290	1.230	1.270	1.263	2,308,600
2026-02-27	1.360	1.380	1.320	1.330	1.323	449,900
2026-02-26	1.360	1.400	1.340	1.350	1.343	3,467,600
2026-02-25	1.250	1.430	1.250	1.350	1.343	4,302,000
2026-02-24	1.230	1.260	1.230	1.250	1.243	1,104,500
2026-02-23	1.240	1.240	1.220	1.230	1.224	426,200
2026-02-20	1.250	1.250	1.230	1.240	1.234	587,300
2026-02-19	1.240	1.270	1.230	1.250	1.243	1,371,900
2026-02-16	1.250	1.260	1.230	1.240	1.234	143,800
2026-02-13	1.260	1.260	1.230	1.230	1.224	943,300
2026-02-12	1.270	1.270	1.240	1.250	1.243	927,700
2026-02-11	1.300	1.300	1.230	1.270	1.263	3,763,900
2026-02-10	1.310	1.320	1.280	1.290	1.283	347,800
2026-02-09	1.310	1.340	1.300	1.300	1.293	620,500
2026-02-06	1.290	1.320	1.260	1.310	1.303	579,600
2026-02-05	1.370	1.370	1.280	1.290	1.283	1,666,600
2026-02-04	1.310	1.390	1.300	1.370	1.363	866,200
2026-02-03	1.420	1.430	1.310	1.310	1.303	1,278,900
2026-01-30	1.350	1.360	1.300	1.350	1.343	1,091,800
2026-01-29	1.400	1.400	1.350	1.350	1.343	612,100
2026-01-28	1.470	1.490	1.380	1.400	1.393	1,974,400
2026-01-27	1.480	1.480	1.440	1.470	1.462	1,382,500
2026-01-26	1.530	1.530	1.440	1.460	1.452	2,554,500
2026-01-23	1.590	1.590	1.510	1.530	1.522	1,426,300
2026-01-22	1.580	1.600	1.570	1.590	1.582	490,600

← NewerPage 3 of 21 · 1,226 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.