Pekat Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.540	2.770	2.540	2.760	2.760	3,202,600
2026-10-15	2.670	2.690	2.520	2.530	2.530	2,303,800
2026-10-14	2.720	2.750	2.580	2.680	2.680	4,462,400
2026-10-13	2.840	2.920	2.730	2.910	2.910	2,500,200
2026-10-12	2.840	2.860	2.790	2.840	2.840	954,800
2026-10-09	2.840	2.880	2.830	2.840	2.840	861,400
2026-10-08	2.920	2.920	2.790	2.840	2.840	2,510,500
2026-10-07	2.960	2.970	2.860	2.880	2.880	2,066,500
2026-10-06	2.930	2.960	2.850	2.960	2.960	6,977,800
2026-10-05	2.800	2.940	2.800	2.920	2.920	8,326,400
2026-10-02	2.780	2.870	2.770	2.830	2.830	4,653,900
2026-10-01	2.900	2.940	2.780	2.790	2.790	2,613,700
2026-09-30	2.990	2.990	2.900	2.900	2.900	2,442,600
2026-09-29	2.850	3.000	2.850	2.980	2.980	4,825,500
2026-09-28	2.810	2.890	2.760	2.860	2.860	2,561,500
2026-09-25	2.640	2.930	2.600	2.820	2.820	6,298,900
2026-09-24	2.400	2.640	2.350	2.640	2.640	5,356,700
2026-09-23	2.270	2.400	2.270	2.400	2.400	3,177,400
2026-09-22	2.270	2.290	2.200	2.270	2.270	2,203,400
2026-09-21	2.120	2.270	2.120	2.260	2.260	4,428,800
2026-09-18	2.100	2.120	2.090	2.110	2.110	1,452,700

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.