Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.810	1.840	1.800	1.800	1.791	777,900
2025-10-24	1.790	1.810	1.790	1.790	1.781	189,800
2025-10-23	1.800	1.810	1.760	1.790	1.781	1,185,800
2025-10-22	1.800	1.810	1.780	1.800	1.791	626,600
2025-10-21	1.830	1.840	1.790	1.800	1.791	846,400
2025-10-17	1.870	1.880	1.760	1.800	1.791	2,293,200
2025-10-16	1.890	1.890	1.860	1.870	1.860	393,000
2025-10-15	1.840	1.900	1.840	1.890	1.880	1,578,400
2025-10-14	1.850	1.860	1.820	1.830	1.820	1,287,300
2025-10-13	1.790	1.850	1.790	1.850	1.840	538,800
2025-10-10	1.830	1.860	1.800	1.860	1.850	499,600
2025-10-09	1.860	1.860	1.830	1.830	1.820	442,900
2025-10-08	1.770	1.880	1.750	1.860	1.850	1,515,500
2025-10-07	1.780	1.790	1.740	1.770	1.761	1,711,000
2025-10-06	1.790	1.800	1.770	1.780	1.771	892,200
2025-10-03	1.830	1.830	1.780	1.790	1.781	1,827,600
2025-10-02	1.790	1.830	1.780	1.820	1.810	2,418,500
2025-10-01	1.790	1.790	1.770	1.790	1.781	543,100
2025-09-30	1.800	1.830	1.790	1.790	1.781	1,325,500
2025-09-29	1.820	1.820	1.790	1.800	1.791	585,800
2025-09-26	1.830	1.860	1.820	1.820	1.810	650,800
2025-09-25	1.730	1.850	1.730	1.830	1.820	2,995,200
2025-09-24	1.740	1.750	1.720	1.730	1.721	303,900
2025-09-23	1.720	1.750	1.720	1.740	1.731	486,400
2025-09-22	1.770	1.770	1.700	1.720	1.711	2,196,000
2025-09-19	1.740	1.770	1.740	1.770	1.761	696,200
2025-09-18	1.750	1.760	1.720	1.750	1.741	413,800
2025-09-17	1.740	1.770	1.740	1.750	1.741	556,800
2025-09-12	1.750	1.750	1.720	1.740	1.731	524,900
2025-09-11	1.750	1.770	1.710	1.730	1.721	1,144,200
2025-09-10	1.720	1.760	1.720	1.750	1.741	991,400
2025-09-09	1.700	1.760	1.680	1.720	1.711	1,384,900
2025-09-08	1.710	1.730	1.690	1.710	1.691	635,800
2025-09-04	1.680	1.730	1.680	1.710	1.691	1,485,500
2025-09-03	1.620	1.710	1.600	1.680	1.661	3,123,700
2025-09-02	1.650	1.650	1.600	1.620	1.602	444,300
2025-08-29	1.650	1.650	1.610	1.650	1.632	1,423,400
2025-08-28	1.640	1.650	1.620	1.650	1.632	797,900
2025-08-27	1.570	1.640	1.570	1.630	1.612	1,334,400
2025-08-26	1.660	1.660	1.580	1.580	1.563	1,765,000
2025-08-25	1.650	1.680	1.620	1.660	1.642	2,066,700
2025-08-22	1.590	1.670	1.590	1.660	1.642	2,381,800
2025-08-21	1.580	1.610	1.560	1.580	1.563	1,433,900
2025-08-20	1.600	1.610	1.530	1.580	1.563	1,163,200
2025-08-19	1.570	1.620	1.570	1.600	1.582	3,761,900
2025-08-18	1.580	1.590	1.550	1.560	1.543	394,000
2025-08-15	1.590	1.600	1.570	1.590	1.572	700,100
2025-08-14	1.520	1.600	1.520	1.590	1.572	1,959,200
2025-08-13	1.560	1.580	1.500	1.520	1.503	3,088,100
2025-08-12	1.510	1.580	1.490	1.560	1.543	1,662,500
2025-08-11	1.500	1.510	1.480	1.500	1.483	1,472,600
2025-08-08	1.480	1.500	1.470	1.500	1.483	880,400
2025-08-07	1.500	1.500	1.470	1.480	1.464	1,159,300
2025-08-06	1.500	1.520	1.490	1.500	1.483	1,765,200
2025-08-05	1.520	1.560	1.490	1.500	1.483	6,481,100
2025-08-04	1.490	1.500	1.480	1.490	1.474	866,600
2025-08-01	1.500	1.510	1.480	1.500	1.483	3,243,000
2025-07-31	1.460	1.500	1.450	1.500	1.483	480,500
2025-07-30	1.500	1.500	1.450	1.470	1.454	920,300
2025-07-29	1.450	1.500	1.450	1.490	1.474	718,100

← NewerPage 5 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.