PESTECH International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.605	0.635	0.580	0.585	0.585	3,447,200
2022-03-14	0.630	0.635	0.610	0.610	0.610	348,500
2022-03-11	0.630	0.640	0.615	0.630	0.630	734,800
2022-03-10	0.620	0.635	0.620	0.630	0.630	1,131,600
2022-03-09	0.580	0.615	0.580	0.615	0.615	1,722,000
2022-03-08	0.580	0.595	0.560	0.580	0.580	2,355,800
2022-03-07	0.650	0.650	0.580	0.580	0.580	4,227,800
2022-03-04	0.670	0.675	0.645	0.650	0.650	1,742,800
2022-03-03	0.665	0.680	0.665	0.675	0.675	1,155,300
2022-03-02	0.680	0.680	0.660	0.675	0.675	1,582,100
2022-03-01	0.685	0.685	0.675	0.680	0.680	1,586,000
2022-02-28	0.690	0.690	0.675	0.685	0.685	905,400
2022-02-25	0.680	0.695	0.680	0.690	0.690	1,417,200
2022-02-24	0.720	0.725	0.660	0.685	0.685	4,103,200
2022-02-23	0.715	0.730	0.715	0.720	0.720	1,006,200
2022-02-22	0.720	0.720	0.705	0.715	0.715	996,500
2022-02-21	0.735	0.735	0.720	0.720	0.720	1,191,000
2022-02-18	0.750	0.760	0.735	0.735	0.735	726,700
2022-02-17	0.725	0.760	0.720	0.750	0.750	2,937,000
2022-02-16	0.725	0.730	0.725	0.725	0.725	388,800
2022-02-15	0.725	0.735	0.725	0.730	0.730	844,700
2022-02-14	0.750	0.750	0.725	0.730	0.730	1,331,900
2022-02-11	0.750	0.760	0.750	0.755	0.755	920,700
2022-02-10	0.760	0.770	0.755	0.760	0.760	1,262,500
2022-02-09	0.775	0.800	0.755	0.760	0.760	4,343,500
2022-02-08	0.730	0.780	0.730	0.775	0.775	4,423,000
2022-02-07	0.715	0.730	0.715	0.730	0.730	460,900
2022-02-04	0.720	0.720	0.710	0.720	0.720	513,000
2022-02-03	0.720	0.725	0.715	0.720	0.720	416,000
2022-01-31	0.720	0.730	0.715	0.730	0.730	206,900
2022-01-28	0.720	0.720	0.705	0.715	0.715	785,900
2022-01-27	0.730	0.730	0.710	0.715	0.715	418,000
2022-01-26	0.720	0.735	0.710	0.730	0.730	520,700
2022-01-25	0.740	0.740	0.720	0.720	0.720	1,111,900
2022-01-24	0.745	0.750	0.740	0.740	0.740	543,600
2022-01-21	0.750	0.765	0.740	0.745	0.745	1,161,300
2022-01-20	0.740	0.760	0.740	0.760	0.760	2,029,000
2022-01-19	0.740	0.745	0.730	0.740	0.740	1,616,500
2022-01-17	0.740	0.745	0.730	0.740	0.740	1,041,100
2022-01-14	0.755	0.760	0.720	0.740	0.740	4,511,600
2022-01-13	0.760	0.760	0.750	0.755	0.755	1,573,200
2022-01-12	0.755	0.770	0.755	0.760	0.760	1,297,800
2022-01-11	0.760	0.765	0.745	0.755	0.755	4,180,000
2022-01-10	0.775	0.775	0.760	0.765	0.765	1,545,600
2022-01-07	0.790	0.795	0.770	0.775	0.775	2,971,800
2022-01-06	0.805	0.810	0.785	0.785	0.785	2,506,000
2022-01-05	0.815	0.815	0.800	0.810	0.810	3,524,000
2022-01-04	0.830	0.830	0.810	0.815	0.815	1,564,000
2022-01-03	0.815	0.835	0.815	0.830	0.830	1,661,500
2021-12-31	0.825	0.840	0.810	0.815	0.815	2,496,900
2021-12-30	0.815	0.830	0.810	0.825	0.825	1,892,300
2021-12-29	0.825	0.830	0.800	0.815	0.815	3,846,100
2021-12-28	0.840	0.860	0.820	0.820	0.820	16,656,100
2021-12-27	0.775	0.810	0.775	0.795	0.795	3,683,300
2021-12-24	0.750	0.790	0.740	0.775	0.775	2,360,300
2021-12-23	0.745	0.750	0.730	0.750	0.750	381,400
2021-12-22	0.750	0.750	0.725	0.745	0.745	1,429,400
2021-12-21	0.740	0.760	0.725	0.750	0.750	1,568,000
2021-12-20	0.755	0.770	0.740	0.750	0.750	1,048,800
2021-12-17	0.770	0.780	0.755	0.755	0.755	458,000

← NewerPage 20 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.