PESTECH International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.465	0.475	0.460	0.470	0.470	563,000
2022-06-14	0.465	0.470	0.460	0.465	0.465	1,223,900
2022-06-13	0.480	0.480	0.470	0.475	0.475	1,161,800
2022-06-10	0.485	0.495	0.480	0.485	0.485	542,500
2022-06-09	0.485	0.495	0.475	0.490	0.490	1,432,600
2022-06-08	0.485	0.495	0.480	0.485	0.485	557,900
2022-06-07	0.475	0.485	0.475	0.485	0.485	533,200
2022-06-03	0.480	0.485	0.475	0.475	0.475	1,329,200
2022-06-02	0.480	0.480	0.470	0.480	0.480	861,100
2022-06-01	0.480	0.490	0.475	0.480	0.480	970,800
2022-05-31	0.500	0.500	0.475	0.480	0.480	2,377,900
2022-05-30	0.500	0.505	0.475	0.500	0.500	2,587,000
2022-05-27	0.485	0.505	0.470	0.505	0.505	2,733,700
2022-05-26	0.490	0.490	0.470	0.475	0.475	1,471,100
2022-05-25	0.490	0.495	0.475	0.485	0.485	715,600
2022-05-24	0.490	0.490	0.475	0.485	0.485	1,891,200
2022-05-23	0.505	0.520	0.485	0.490	0.490	2,185,500
2022-05-20	0.505	0.510	0.495	0.510	0.510	1,734,000
2022-05-19	0.495	0.505	0.495	0.505	0.505	945,400
2022-05-18	0.515	0.525	0.500	0.505	0.505	1,828,600
2022-05-17	0.500	0.520	0.495	0.515	0.515	2,771,500
2022-05-13	0.500	0.500	0.490	0.500	0.500	2,755,800
2022-05-12	0.505	0.515	0.485	0.490	0.490	2,013,700
2022-05-11	0.525	0.530	0.500	0.505	0.505	2,075,000
2022-05-10	0.525	0.535	0.515	0.530	0.530	1,113,400
2022-05-09	0.550	0.550	0.520	0.525	0.525	1,842,600
2022-05-06	0.545	0.550	0.540	0.550	0.550	375,600
2022-05-05	0.555	0.560	0.545	0.550	0.550	1,477,100
2022-04-29	0.555	0.565	0.550	0.565	0.565	1,002,000
2022-04-28	0.555	0.565	0.550	0.555	0.555	706,600
2022-04-27	0.545	0.570	0.535	0.560	0.560	4,506,100
2022-04-26	0.575	0.580	0.555	0.555	0.555	6,102,800
2022-04-25	0.580	0.580	0.570	0.580	0.580	1,262,900
2022-04-22	0.585	0.585	0.575	0.585	0.585	618,500
2022-04-21	0.585	0.590	0.570	0.585	0.585	1,192,900
2022-04-20	0.580	0.590	0.570	0.585	0.585	4,364,500
2022-04-18	0.600	0.600	0.580	0.580	0.580	3,507,600
2022-04-15	0.615	0.620	0.595	0.600	0.600	2,078,400
2022-04-14	0.620	0.625	0.610	0.615	0.615	634,300
2022-04-13	0.620	0.640	0.615	0.615	0.615	1,630,100
2022-04-12	0.610	0.620	0.600	0.620	0.620	699,700
2022-04-11	0.625	0.635	0.610	0.615	0.615	1,131,900
2022-04-08	0.630	0.630	0.625	0.630	0.630	336,000
2022-04-07	0.640	0.645	0.625	0.630	0.630	955,100
2022-04-06	0.635	0.645	0.630	0.640	0.640	2,523,100
2022-04-05	0.620	0.645	0.615	0.635	0.635	5,987,100
2022-04-04	0.610	0.630	0.610	0.620	0.620	1,082,500
2022-04-01	0.605	0.625	0.600	0.610	0.610	2,038,400
2022-03-31	0.605	0.615	0.605	0.605	0.605	1,258,900
2022-03-30	0.590	0.610	0.590	0.605	0.605	1,549,900
2022-03-29	0.595	0.600	0.580	0.590	0.590	1,560,300
2022-03-28	0.600	0.610	0.590	0.595	0.595	2,010,600
2022-03-25	0.600	0.610	0.595	0.600	0.600	2,635,900
2022-03-24	0.645	0.645	0.595	0.595	0.595	8,151,000
2022-03-23	0.635	0.660	0.630	0.645	0.645	6,756,800
2022-03-22	0.620	0.630	0.620	0.620	0.620	798,900
2022-03-21	0.620	0.630	0.615	0.620	0.620	513,000
2022-03-18	0.610	0.620	0.595	0.620	0.620	999,900
2022-03-17	0.610	0.615	0.600	0.605	0.605	2,166,300
2022-03-16	0.590	0.600	0.585	0.595	0.595	3,382,300

← NewerPage 19 of 21 · 1,239 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.