PESTECH International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.275	0.280	0.270	0.275	0.275	3,149,600
2023-12-01	0.265	0.280	0.265	0.270	0.270	2,856,100
2023-11-30	0.280	0.280	0.255	0.270	0.270	13,803,000
2023-11-29	0.290	0.290	0.280	0.285	0.285	4,106,600
2023-11-28	0.315	0.315	0.280	0.290	0.290	14,646,300
2023-11-27	0.335	0.335	0.310	0.315	0.315	4,250,100
2023-11-24	0.325	0.335	0.315	0.335	0.335	8,188,800
2023-11-23	0.340	0.340	0.320	0.330	0.330	9,594,700
2023-11-22	0.335	0.340	0.330	0.340	0.340	6,250,000
2023-11-21	0.340	0.345	0.330	0.335	0.335	7,216,200
2023-11-20	0.345	0.355	0.335	0.335	0.335	9,972,700
2023-11-17	0.330	0.345	0.325	0.345	0.345	7,298,000
2023-11-16	0.330	0.330	0.320	0.330	0.330	2,513,000
2023-11-15	0.330	0.335	0.315	0.330	0.330	8,127,500
2023-11-14	0.335	0.335	0.325	0.330	0.330	3,360,400
2023-11-10	0.325	0.335	0.325	0.330	0.330	4,383,100
2023-11-09	0.330	0.330	0.320	0.325	0.325	2,621,200
2023-11-08	0.325	0.330	0.320	0.330	0.330	2,541,300
2023-11-07	0.335	0.335	0.315	0.325	0.325	5,887,700
2023-11-06	0.335	0.345	0.330	0.335	0.335	11,051,200
2023-11-03	0.320	0.335	0.320	0.330	0.330	9,898,500
2023-11-02	0.340	0.350	0.315	0.320	0.320	20,073,699
2023-11-01	0.350	0.355	0.340	0.340	0.340	6,674,300
2023-10-31	0.355	0.360	0.345	0.350	0.350	13,634,500
2023-10-30	0.325	0.365	0.315	0.360	0.360	24,874,600
2023-10-27	0.330	0.335	0.310	0.320	0.320	15,531,000
2023-10-26	0.325	0.335	0.310	0.330	0.330	17,549,400
2023-10-25	0.345	0.350	0.320	0.325	0.325	8,192,500
2023-10-24	0.360	0.360	0.325	0.340	0.340	18,935,900
2023-10-23	0.365	0.365	0.350	0.360	0.360	9,367,500
2023-10-20	0.380	0.380	0.365	0.370	0.370	6,229,400
2023-10-19	0.350	0.380	0.345	0.380	0.380	10,854,100
2023-10-18	0.370	0.370	0.350	0.355	0.355	12,051,700
2023-10-17	0.370	0.380	0.360	0.365	0.365	14,960,800
2023-10-16	0.380	0.380	0.360	0.370	0.370	12,326,600
2023-10-13	0.390	0.390	0.370	0.380	0.380	8,203,200
2023-10-12	0.380	0.395	0.375	0.390	0.390	13,923,400
2023-10-11	0.355	0.385	0.355	0.380	0.380	23,749,801
2023-10-10	0.340	0.355	0.340	0.355	0.355	5,472,900
2023-10-09	0.355	0.360	0.335	0.340	0.340	8,900,200
2023-10-06	0.360	0.365	0.350	0.355	0.355	8,613,900
2023-10-05	0.340	0.365	0.340	0.355	0.355	23,374,900
2023-10-04	0.340	0.345	0.330	0.335	0.335	15,106,800
2023-10-03	0.330	0.350	0.325	0.350	0.350	22,890,100
2023-10-02	0.300	0.335	0.300	0.335	0.335	21,365,500
2023-09-29	0.300	0.300	0.280	0.295	0.295	3,241,700
2023-09-27	0.290	0.300	0.285	0.300	0.300	4,850,600
2023-09-26	0.300	0.300	0.295	0.295	0.295	2,318,000
2023-09-25	0.300	0.305	0.295	0.300	0.300	1,474,900
2023-09-22	0.300	0.310	0.295	0.300	0.300	5,039,200
2023-09-21	0.290	0.310	0.290	0.305	0.305	11,917,300
2023-09-20	0.280	0.290	0.275	0.290	0.290	3,353,100
2023-09-19	0.290	0.290	0.280	0.280	0.280	6,729,700
2023-09-18	0.280	0.295	0.280	0.285	0.285	8,999,600
2023-09-15	0.270	0.285	0.270	0.285	0.285	12,056,000
2023-09-14	0.260	0.275	0.260	0.270	0.270	3,501,600
2023-09-13	0.255	0.265	0.255	0.255	0.255	1,185,400
2023-09-12	0.260	0.260	0.250	0.255	0.255	1,627,600
2023-09-11	0.270	0.275	0.250	0.260	0.260	2,856,800
2023-09-08	0.270	0.275	0.260	0.265	0.265	2,375,600

← NewerPage 13 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-08	0.0050 MYR
2021-02-09	0.0050 MYR
2020-11-27	0.0050 MYR

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