Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.180	1.210	1.180	1.200	1.187	1,018,100
2025-04-28	1.150	1.180	1.150	1.180	1.167	395,600
2025-04-25	1.130	1.160	1.130	1.150	1.137	801,900
2025-04-24	1.100	1.140	1.100	1.130	1.118	284,000
2025-04-23	1.100	1.110	1.080	1.110	1.098	281,400
2025-04-22	1.100	1.110	1.090	1.110	1.098	161,400
2025-04-21	1.090	1.120	1.090	1.100	1.088	891,600
2025-04-18	1.100	1.110	1.080	1.080	1.068	1,397,900
2025-04-17	1.110	1.110	1.100	1.100	1.088	187,900
2025-04-16	1.100	1.130	1.090	1.110	1.098	247,100
2025-04-15	1.160	1.160	1.060	1.100	1.088	1,896,900
2025-04-14	1.120	1.150	1.120	1.130	1.118	272,500
2025-04-11	1.090	1.130	1.060	1.120	1.108	3,232,700
2025-04-10	1.150	1.160	1.090	1.090	1.078	2,009,100
2025-04-09	1.150	1.150	1.080	1.100	1.088	2,396,900
2025-04-08	1.080	1.160	1.080	1.150	1.137	991,300
2025-04-07	1.080	1.090	1.050	1.080	1.068	3,222,100
2025-04-04	1.100	1.120	1.090	1.110	1.098	567,600
2025-04-03	1.100	1.140	1.100	1.120	1.108	165,100
2025-04-02	1.160	1.160	1.120	1.120	1.108	274,200
2025-03-28	1.170	1.180	1.150	1.170	1.157	171,000
2025-03-27	1.190	1.190	1.170	1.170	1.157	161,500
2025-03-26	1.150	1.190	1.150	1.190	1.177	477,100
2025-03-25	1.150	1.160	1.140	1.140	1.127	98,400
2025-03-24	1.140	1.170	1.140	1.150	1.137	268,900
2025-03-21	1.130	1.150	1.130	1.140	1.127	377,000
2025-03-20	1.130	1.140	1.110	1.130	1.118	834,700
2025-03-19	1.120	1.130	1.100	1.110	1.098	575,900
2025-03-17	1.120	1.130	1.100	1.100	1.088	134,000
2025-03-14	1.080	1.120	1.060	1.100	1.088	693,400
2025-03-13	1.100	1.120	1.060	1.080	1.068	1,601,700
2025-03-12	1.100	1.110	1.080	1.100	1.088	487,600
2025-03-11	1.100	1.110	1.050	1.100	1.088	1,505,400
2025-03-10	1.120	1.140	1.110	1.140	1.127	634,700
2025-03-07	1.170	1.190	1.100	1.100	1.088	1,126,200
2025-03-06	1.200	1.220	1.170	1.180	1.167	1,352,900
2025-03-05	1.220	1.220	1.190	1.190	1.177	412,900
2025-03-04	1.240	1.240	1.180	1.200	1.187	1,777,500
2025-03-03	1.250	1.270	1.230	1.250	1.236	1,566,200
2025-02-28	1.250	1.260	1.210	1.250	1.236	2,629,600
2025-02-27	1.230	1.260	1.190	1.250	1.236	2,100,400
2025-02-26	1.170	1.250	1.170	1.230	1.216	5,482,800
2025-02-25	1.120	1.170	1.090	1.170	1.157	1,210,200
2025-02-24	1.160	1.160	1.080	1.130	1.118	1,391,400
2025-02-21	1.140	1.160	1.130	1.160	1.147	486,100
2025-02-20	1.130	1.140	1.130	1.140	1.127	700,600
2025-02-19	1.150	1.160	1.120	1.130	1.118	646,200
2025-02-18	1.160	1.170	1.140	1.150	1.137	662,600
2025-02-17	1.160	1.160	1.120	1.160	1.147	511,800
2025-02-14	1.170	1.180	1.150	1.160	1.147	2,233,800
2025-02-13	1.150	1.190	1.150	1.170	1.157	1,290,800
2025-02-12	1.150	1.180	1.140	1.150	1.137	2,768,500
2025-02-10	1.130	1.160	1.020	1.150	1.137	2,003,000
2025-02-07	1.180	1.180	1.150	1.150	1.137	847,600
2025-02-06	1.160	1.200	1.160	1.180	1.167	3,083,300
2025-02-05	1.170	1.180	1.160	1.160	1.147	525,800
2025-02-04	1.160	1.180	1.150	1.160	1.147	731,800
2025-02-03	1.110	1.160	1.110	1.150	1.137	2,317,500
2025-01-31	1.150	1.170	1.130	1.130	1.118	425,700
2025-01-28	1.150	1.170	1.080	1.150	1.137	5,705,200

← NewerPage 7 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.