PESTECH International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.235	0.240	0.230	0.235	0.235	2,157,000
2023-03-10	0.240	0.245	0.230	0.240	0.240	8,526,300
2023-03-09	0.250	0.250	0.240	0.240	0.240	1,403,500
2023-03-08	0.245	0.250	0.240	0.245	0.245	1,858,000
2023-03-07	0.245	0.255	0.245	0.250	0.250	1,648,400
2023-03-06	0.255	0.255	0.245	0.245	0.245	4,407,800
2023-03-03	0.245	0.255	0.240	0.255	0.255	6,116,900
2023-03-02	0.250	0.250	0.240	0.240	0.240	2,134,600
2023-03-01	0.245	0.250	0.240	0.250	0.250	2,189,500
2023-02-28	0.255	0.255	0.235	0.240	0.240	6,486,800
2023-02-27	0.255	0.255	0.245	0.255	0.255	1,683,100
2023-02-24	0.255	0.260	0.250	0.255	0.255	3,750,900
2023-02-23	0.250	0.275	0.240	0.260	0.260	18,375,100
2023-02-22	0.255	0.255	0.245	0.250	0.250	5,403,700
2023-02-21	0.265	0.270	0.255	0.255	0.255	5,109,000
2023-02-20	0.250	0.280	0.245	0.265	0.265	28,461,699
2023-02-17	0.255	0.260	0.245	0.250	0.250	5,378,000
2023-02-16	0.250	0.265	0.250	0.255	0.255	8,695,100
2023-02-15	0.245	0.255	0.240	0.255	0.255	2,864,600
2023-02-14	0.250	0.255	0.240	0.250	0.250	4,079,800
2023-02-13	0.235	0.255	0.235	0.250	0.250	8,328,700
2023-02-10	0.235	0.240	0.230	0.235	0.235	3,165,400
2023-02-09	0.240	0.240	0.230	0.235	0.235	2,647,300
2023-02-08	0.235	0.245	0.230	0.240	0.240	5,697,000
2023-02-07	0.240	0.240	0.225	0.235	0.235	12,304,900
2023-02-03	0.250	0.255	0.240	0.245	0.245	8,748,400
2023-02-02	0.290	0.290	0.230	0.250	0.250	53,358,301
2023-01-31	0.315	0.320	0.310	0.310	0.310	2,947,900
2023-01-30	0.320	0.330	0.315	0.315	0.315	2,760,100
2023-01-27	0.335	0.340	0.320	0.320	0.320	4,706,300
2023-01-26	0.325	0.335	0.325	0.330	0.330	3,062,300
2023-01-25	0.315	0.330	0.315	0.325	0.325	3,485,700
2023-01-20	0.315	0.315	0.305	0.315	0.315	1,148,700
2023-01-19	0.310	0.315	0.305	0.315	0.315	803,900
2023-01-18	0.310	0.315	0.305	0.315	0.315	1,071,900
2023-01-17	0.310	0.320	0.305	0.310	0.310	1,219,400
2023-01-16	0.320	0.325	0.310	0.310	0.310	2,508,800
2023-01-13	0.310	0.320	0.305	0.320	0.320	2,893,500
2023-01-12	0.300	0.315	0.300	0.305	0.305	2,378,800
2023-01-11	0.300	0.305	0.300	0.300	0.300	932,000
2023-01-10	0.305	0.310	0.300	0.305	0.305	1,285,000
2023-01-09	0.300	0.310	0.300	0.305	0.305	999,400
2023-01-06	0.305	0.305	0.295	0.300	0.300	2,167,100
2023-01-05	0.310	0.310	0.305	0.305	0.305	529,400
2023-01-04	0.310	0.315	0.305	0.305	0.305	1,173,400
2023-01-03	0.315	0.315	0.305	0.310	0.310	469,100
2022-12-30	0.310	0.310	0.305	0.310	0.310	821,700
2022-12-29	0.300	0.310	0.300	0.305	0.305	1,365,300
2022-12-28	0.310	0.315	0.300	0.300	0.300	3,031,900
2022-12-27	0.310	0.315	0.305	0.310	0.310	1,341,500
2022-12-23	0.315	0.315	0.305	0.310	0.310	1,166,700
2022-12-22	0.310	0.315	0.310	0.315	0.315	1,278,100
2022-12-21	0.320	0.320	0.300	0.310	0.310	4,421,700
2022-12-20	0.335	0.340	0.320	0.320	0.320	4,856,000
2022-12-19	0.340	0.350	0.330	0.335	0.335	1,861,200
2022-12-16	0.335	0.345	0.325	0.345	0.345	2,245,500
2022-12-15	0.350	0.350	0.330	0.335	0.335	3,257,900
2022-12-14	0.350	0.355	0.340	0.350	0.350	3,151,700
2022-12-13	0.345	0.360	0.340	0.350	0.350	4,561,000
2022-12-12	0.345	0.345	0.340	0.340	0.340	1,771,200

← NewerPage 16 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.