Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.900	0.900	0.890	0.890	0.880	126,700
2024-10-30	0.890	0.905	0.890	0.905	0.895	146,100
2024-10-29	0.900	0.900	0.890	0.895	0.885	116,600
2024-10-28	0.900	0.900	0.890	0.900	0.890	398,400
2024-10-25	0.915	0.915	0.905	0.905	0.895	105,300
2024-10-24	0.920	0.930	0.920	0.925	0.915	88,500
2024-10-23	0.925	0.935	0.915	0.930	0.920	85,600
2024-10-22	0.925	0.930	0.910	0.930	0.920	190,700
2024-10-21	0.940	0.940	0.920	0.925	0.915	198,100
2024-10-18	0.940	0.950	0.930	0.935	0.925	259,900
2024-10-17	0.940	0.945	0.930	0.945	0.935	194,400
2024-10-16	0.925	0.925	0.915	0.925	0.915	123,400
2024-10-15	0.930	0.935	0.925	0.925	0.915	144,400
2024-10-14	0.925	0.940	0.910	0.930	0.920	1,017,500
2024-10-11	0.935	0.935	0.925	0.935	0.925	188,000
2024-10-10	0.905	0.945	0.905	0.935	0.925	452,800
2024-10-09	0.935	0.950	0.905	0.920	0.910	407,500
2024-10-08	0.900	0.950	0.890	0.935	0.925	717,600
2024-10-07	0.895	0.900	0.895	0.900	0.890	374,600
2024-10-04	0.900	0.900	0.890	0.895	0.885	1,109,000
2024-10-03	0.895	0.905	0.895	0.900	0.890	384,800
2024-10-02	0.910	0.910	0.890	0.895	0.885	1,090,600
2024-10-01	0.935	0.935	0.910	0.920	0.910	695,800
2024-09-30	0.955	0.955	0.930	0.940	0.930	761,200
2024-09-27	0.985	1.000	0.960	0.960	0.949	3,183,100
2024-09-26	0.950	0.975	0.945	0.975	0.964	752,900
2024-09-25	0.950	0.960	0.940	0.950	0.940	832,700
2024-09-24	0.950	0.960	0.935	0.950	0.940	398,600
2024-09-23	0.965	0.970	0.945	0.950	0.940	730,000
2024-09-20	0.980	0.990	0.965	0.965	0.954	1,903,700
2024-09-19	0.955	0.980	0.935	0.975	0.964	2,256,800
2024-09-18	0.935	0.955	0.930	0.945	0.935	1,205,500
2024-09-17	0.915	0.935	0.915	0.935	0.925	805,600
2024-09-13	0.900	0.920	0.900	0.910	0.900	682,000
2024-09-12	0.905	0.905	0.890	0.890	0.880	219,700
2024-09-11	0.890	0.900	0.875	0.900	0.890	483,900
2024-09-10	0.900	0.910	0.890	0.890	0.880	623,700
2024-09-09	0.895	0.905	0.870	0.900	0.890	1,029,900
2024-09-06	0.895	0.905	0.885	0.900	0.890	563,300
2024-09-05	0.895	0.910	0.890	0.905	0.895	499,200
2024-09-04	0.915	0.915	0.890	0.895	0.885	755,900
2024-09-03	0.930	0.945	0.920	0.925	0.915	705,500
2024-09-02	0.900	0.930	0.900	0.920	0.910	967,700
2024-08-30	0.870	0.900	0.865	0.900	0.890	586,500
2024-08-29	0.870	0.885	0.850	0.870	0.860	769,800
2024-08-28	0.900	0.900	0.860	0.880	0.870	1,262,700
2024-08-27	0.915	0.915	0.900	0.905	0.895	763,400
2024-08-26	0.910	0.920	0.900	0.915	0.905	915,900
2024-08-23	0.920	0.920	0.885	0.910	0.900	1,892,300
2024-08-22	0.970	0.990	0.920	0.920	0.910	2,881,200
2024-08-21	0.950	0.970	0.940	0.960	0.949	1,076,700
2024-08-20	0.960	0.975	0.940	0.950	0.940	1,972,200
2024-08-19	0.935	0.970	0.930	0.960	0.949	1,697,400
2024-08-16	0.935	0.950	0.935	0.940	0.930	1,317,900
2024-08-15	0.970	0.975	0.920	0.930	0.920	2,750,200
2024-08-14	0.990	1.020	0.960	0.970	0.959	2,844,900
2024-08-13	0.980	1.020	0.955	0.985	0.974	7,659,600
2024-08-12	0.960	0.985	0.940	0.965	0.954	5,126,100
2024-08-09	0.940	0.970	0.935	0.960	0.949	1,607,400
2024-08-08	0.925	0.940	0.915	0.930	0.920	1,231,200

← NewerPage 9 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.