Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.150	1.170	1.080	1.150	1.137	5,705,200
2025-01-27	1.160	1.180	1.140	1.150	1.137	2,196,200
2025-01-24	1.120	1.180	1.120	1.160	1.147	3,968,700
2025-01-23	1.070	1.120	1.060	1.120	1.108	3,476,000
2025-01-22	1.080	1.080	1.060	1.070	1.058	732,200
2025-01-21	1.060	1.090	1.050	1.070	1.058	1,395,100
2025-01-20	1.070	1.080	1.050	1.060	1.048	627,300
2025-01-17	0.980	1.080	0.950	1.070	1.058	1,826,800
2025-01-16	1.020	1.050	0.905	0.985	0.974	2,395,800
2025-01-15	1.080	1.080	1.040	1.050	1.038	3,611,200
2025-01-14	1.080	1.090	1.060	1.070	1.058	501,200
2025-01-13	1.100	1.100	1.050	1.080	1.068	1,032,100
2025-01-10	1.050	1.100	1.050	1.090	1.078	1,220,800
2025-01-09	1.080	1.080	1.010	1.050	1.038	2,566,100
2025-01-08	1.080	1.100	1.050	1.080	1.068	1,241,000
2025-01-07	1.090	1.120	1.090	1.090	1.078	1,799,400
2025-01-06	1.040	1.100	1.030	1.090	1.078	2,968,900
2025-01-03	0.995	1.050	0.990	1.040	1.029	2,704,600
2025-01-02	0.995	0.995	0.990	0.995	0.984	237,200
2024-12-31	0.990	1.000	0.970	0.990	0.979	2,067,400
2024-12-30	0.970	0.990	0.970	0.990	0.979	1,597,000
2024-12-27	0.975	0.975	0.970	0.970	0.959	459,700
2024-12-26	0.975	0.975	0.970	0.975	0.964	308,200
2024-12-24	0.970	0.975	0.970	0.970	0.959	465,900
2024-12-23	0.970	0.980	0.970	0.970	0.959	277,500
2024-12-20	0.970	0.975	0.970	0.970	0.959	221,300
2024-12-19	0.960	0.975	0.945	0.970	0.959	887,700
2024-12-18	0.970	0.970	0.970	0.970	0.959	257,200
2024-12-17	0.960	0.975	0.960	0.970	0.959	466,400
2024-12-16	0.970	0.980	0.970	0.970	0.959	407,100
2024-12-13	0.970	0.980	0.965	0.970	0.959	574,300
2024-12-12	0.950	0.970	0.950	0.965	0.954	429,900
2024-12-11	0.965	0.965	0.950	0.950	0.940	180,000
2024-12-10	0.945	0.970	0.940	0.965	0.954	1,041,800
2024-12-09	0.945	0.945	0.940	0.945	0.935	251,500
2024-12-06	0.945	0.950	0.945	0.945	0.935	313,900
2024-12-05	0.905	0.950	0.905	0.945	0.935	1,366,100
2024-12-04	0.905	0.910	0.900	0.905	0.895	211,400
2024-12-03	0.890	0.910	0.890	0.905	0.895	144,900
2024-12-02	0.915	0.915	0.885	0.890	0.880	325,200
2024-11-29	0.940	0.940	0.920	0.925	0.915	680,600
2024-11-28	0.920	0.955	0.920	0.930	0.920	1,355,600
2024-11-27	0.915	0.925	0.915	0.925	0.915	263,300
2024-11-26	0.915	0.915	0.910	0.915	0.905	174,100
2024-11-25	0.880	0.915	0.880	0.915	0.905	527,300
2024-11-22	0.880	0.885	0.865	0.880	0.870	602,200
2024-11-21	0.885	0.890	0.880	0.890	0.880	89,300
2024-11-20	0.880	0.885	0.880	0.885	0.875	186,100
2024-11-19	0.890	0.905	0.880	0.890	0.880	121,000
2024-11-18	0.905	0.905	0.890	0.890	0.880	10,400
2024-11-15	0.900	0.915	0.885	0.905	0.895	258,100
2024-11-14	0.870	0.900	0.870	0.900	0.890	257,300
2024-11-13	0.860	0.880	0.860	0.870	0.860	328,700
2024-11-12	0.875	0.880	0.850	0.870	0.860	891,700
2024-11-11	0.890	0.890	0.820	0.880	0.870	393,400
2024-11-08	0.890	0.895	0.880	0.890	0.880	202,000
2024-11-07	0.905	0.905	0.895	0.900	0.890	99,300
2024-11-06	0.910	0.920	0.910	0.910	0.900	67,200
2024-11-05	0.900	0.910	0.895	0.910	0.900	106,700
2024-11-04	0.895	0.900	0.880	0.900	0.890	250,200

← NewerPage 8 of 21 · 1,227 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.