PESTECH International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.325	0.350	0.325	0.345	0.345	7,204,100
2022-12-08	0.330	0.330	0.320	0.325	0.325	2,255,300
2022-12-07	0.335	0.340	0.325	0.330	0.330	1,911,600
2022-12-06	0.315	0.340	0.315	0.335	0.335	7,590,400
2022-12-05	0.310	0.315	0.305	0.315	0.315	2,456,600
2022-12-02	0.305	0.310	0.305	0.310	0.310	751,900
2022-12-01	0.300	0.310	0.300	0.310	0.310	1,268,100
2022-11-30	0.310	0.310	0.300	0.305	0.305	3,153,400
2022-11-29	0.310	0.320	0.310	0.320	0.320	1,316,500
2022-11-25	0.315	0.320	0.310	0.315	0.315	1,607,900
2022-11-24	0.310	0.315	0.310	0.315	0.315	1,998,500
2022-11-23	0.295	0.310	0.290	0.310	0.310	2,212,400
2022-11-22	0.295	0.300	0.290	0.295	0.295	731,000
2022-11-21	0.295	0.295	0.285	0.295	0.295	1,910,700
2022-11-17	0.300	0.305	0.295	0.295	0.295	969,300
2022-11-16	0.305	0.310	0.300	0.300	0.300	3,186,100
2022-11-15	0.310	0.315	0.305	0.305	0.305	1,387,900
2022-11-14	0.315	0.315	0.305	0.315	0.315	563,700
2022-11-11	0.310	0.315	0.300	0.310	0.310	3,004,400
2022-11-10	0.300	0.310	0.295	0.305	0.305	2,496,000
2022-11-09	0.300	0.305	0.295	0.295	0.295	2,065,600
2022-11-08	0.295	0.305	0.295	0.300	0.300	1,013,700
2022-11-07	0.300	0.305	0.295	0.295	0.295	1,568,600
2022-11-04	0.300	0.305	0.295	0.305	0.305	1,724,400
2022-11-03	0.310	0.315	0.295	0.300	0.300	2,593,000
2022-11-02	0.310	0.315	0.310	0.315	0.315	1,056,400
2022-11-01	0.310	0.315	0.305	0.315	0.315	1,156,100
2022-10-31	0.315	0.315	0.310	0.310	0.310	788,200
2022-10-28	0.310	0.315	0.305	0.310	0.310	1,340,100
2022-10-27	0.305	0.310	0.300	0.310	0.310	695,800
2022-10-26	0.305	0.310	0.300	0.305	0.305	1,873,000
2022-10-25	0.310	0.320	0.300	0.305	0.305	1,868,400
2022-10-21	0.315	0.325	0.315	0.315	0.315	2,146,200
2022-10-20	0.310	0.320	0.310	0.310	0.310	1,392,700
2022-10-19	0.300	0.320	0.300	0.310	0.310	3,105,400
2022-10-18	0.290	0.300	0.285	0.300	0.300	1,839,200
2022-10-17	0.295	0.295	0.285	0.290	0.290	2,892,100
2022-10-14	0.300	0.305	0.295	0.295	0.295	1,404,900
2022-10-13	0.295	0.305	0.295	0.295	0.295	1,492,000
2022-10-12	0.310	0.315	0.290	0.295	0.295	3,678,800
2022-10-11	0.315	0.325	0.305	0.310	0.310	3,042,400
2022-10-07	0.310	0.330	0.310	0.330	0.330	2,640,800
2022-10-06	0.315	0.315	0.305	0.310	0.310	2,321,400
2022-10-05	0.325	0.325	0.310	0.310	0.310	2,854,500
2022-10-04	0.325	0.325	0.310	0.320	0.320	4,152,700
2022-10-03	0.300	0.325	0.295	0.320	0.320	7,244,300
2022-09-30	0.290	0.300	0.285	0.300	0.300	2,214,200
2022-09-29	0.285	0.295	0.280	0.290	0.290	4,192,100
2022-09-28	0.285	0.290	0.275	0.285	0.285	3,895,900
2022-09-27	0.285	0.290	0.275	0.290	0.290	2,193,500
2022-09-26	0.290	0.290	0.275	0.285	0.285	1,567,000
2022-09-23	0.285	0.290	0.280	0.290	0.290	1,692,500
2022-09-22	0.280	0.290	0.275	0.285	0.285	1,794,300
2022-09-21	0.290	0.290	0.275	0.290	0.290	3,486,600
2022-09-20	0.285	0.295	0.285	0.285	0.285	1,809,500
2022-09-19	0.300	0.300	0.280	0.285	0.285	3,669,100
2022-09-15	0.300	0.310	0.295	0.300	0.300	5,773,300
2022-09-14	0.285	0.305	0.280	0.295	0.295	4,758,300
2022-09-13	0.295	0.300	0.285	0.295	0.295	5,034,100
2022-09-12	0.290	0.305	0.290	0.295	0.295	8,040,100

← NewerPage 17 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.