Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	1.500	1.500	1.450	1.460	1.444	739,600
2025-07-25	1.480	1.490	1.410	1.490	1.474	2,882,000
2025-07-24	1.500	1.530	1.470	1.480	1.464	963,300
2025-07-23	1.520	1.530	1.480	1.500	1.483	734,000
2025-07-22	1.550	1.580	1.500	1.510	1.493	1,090,700
2025-07-21	1.600	1.620	1.530	1.550	1.533	1,695,600
2025-07-18	1.560	1.600	1.560	1.590	1.572	2,977,900
2025-07-17	1.500	1.580	1.470	1.560	1.543	3,690,700
2025-07-16	1.530	1.530	1.490	1.500	1.483	3,642,000
2025-07-15	1.520	1.550	1.490	1.530	1.513	1,965,600
2025-07-14	1.450	1.530	1.450	1.520	1.503	3,487,300
2025-07-11	1.440	1.460	1.430	1.450	1.434	1,319,700
2025-07-10	1.370	1.450	1.370	1.430	1.414	1,881,400
2025-07-09	1.400	1.400	1.370	1.390	1.375	737,400
2025-07-08	1.370	1.410	1.370	1.390	1.375	465,500
2025-07-07	1.400	1.410	1.370	1.390	1.375	723,400
2025-07-04	1.360	1.410	1.360	1.400	1.385	913,300
2025-07-03	1.390	1.400	1.340	1.370	1.355	2,157,100
2025-07-02	1.460	1.460	1.390	1.390	1.375	1,938,700
2025-07-01	1.370	1.460	1.370	1.450	1.434	4,564,400
2025-06-30	1.420	1.430	1.350	1.360	1.345	2,138,600
2025-06-26	1.370	1.410	1.360	1.410	1.394	2,282,700
2025-06-25	1.350	1.410	1.350	1.390	1.375	2,073,600
2025-06-24	1.310	1.370	1.300	1.370	1.355	896,500
2025-06-23	1.330	1.340	1.300	1.310	1.296	1,153,100
2025-06-20	1.350	1.360	1.320	1.340	1.325	1,016,600
2025-06-19	1.340	1.350	1.320	1.350	1.335	735,700
2025-06-18	1.360	1.360	1.340	1.340	1.325	168,600
2025-06-17	1.390	1.390	1.350	1.360	1.345	2,131,500
2025-06-16	1.350	1.360	1.300	1.350	1.335	813,900
2025-06-13	1.360	1.360	1.350	1.350	1.335	587,600
2025-06-12	1.390	1.410	1.360	1.400	1.385	876,600
2025-06-11	1.320	1.390	1.320	1.390	1.375	778,100
2025-06-10	1.290	1.330	1.290	1.320	1.305	520,300
2025-06-09	1.300	1.330	1.290	1.290	1.276	470,700
2025-06-06	1.320	1.320	1.300	1.300	1.286	638,200
2025-06-05	1.270	1.330	1.270	1.320	1.305	297,300
2025-06-04	1.300	1.300	1.250	1.270	1.256	391,500
2025-06-03	1.280	1.310	1.260	1.300	1.286	281,600
2025-05-30	1.330	1.330	1.280	1.280	1.266	552,300
2025-05-29	1.320	1.330	1.310	1.330	1.315	126,700
2025-05-28	1.350	1.360	1.320	1.320	1.305	263,100
2025-05-27	1.310	1.350	1.300	1.350	1.335	383,500
2025-05-26	1.320	1.330	1.300	1.310	1.296	319,800
2025-05-23	1.330	1.330	1.310	1.330	1.315	240,200
2025-05-22	1.340	1.350	1.300	1.330	1.315	642,100
2025-05-21	1.380	1.430	1.330	1.350	1.335	5,318,000
2025-05-20	1.320	1.390	1.320	1.380	1.365	1,825,800
2025-05-19	1.360	1.370	1.300	1.320	1.305	861,200
2025-05-16	1.250	1.350	1.250	1.350	1.335	1,793,700
2025-05-15	1.250	1.260	1.230	1.250	1.236	627,400
2025-05-14	1.250	1.250	1.230	1.240	1.226	1,359,500
2025-05-13	1.200	1.250	1.200	1.250	1.236	1,275,700
2025-05-09	1.190	1.210	1.190	1.190	1.177	57,900
2025-05-08	1.210	1.210	1.190	1.190	1.177	349,800
2025-05-07	1.210	1.220	1.190	1.210	1.197	395,000
2025-05-06	1.180	1.200	1.180	1.200	1.187	79,200
2025-05-05	1.200	1.200	1.180	1.180	1.167	588,700
2025-05-02	1.220	1.220	1.180	1.200	1.187	605,700
2025-04-30	1.200	1.220	1.200	1.220	1.207	370,200

← NewerPage 6 of 21 · 1,224 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.