PESTECH International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 0.775 | 0.780 | 0.765 | 0.770 | 0.770 | 876,200 |
| 2021-12-15 | 0.765 | 0.775 | 0.750 | 0.770 | 0.770 | 521,100 |
| 2021-12-14 | 0.745 | 0.765 | 0.740 | 0.765 | 0.765 | 827,100 |
| 2021-12-13 | 0.770 | 0.770 | 0.740 | 0.740 | 0.740 | 1,355,800 |
| 2021-12-10 | 0.785 | 0.785 | 0.760 | 0.770 | 0.770 | 884,200 |
| 2021-12-09 | 0.790 | 0.790 | 0.775 | 0.785 | 0.785 | 1,186,700 |
| 2021-12-08 | 1.030 | 1.050 | 1.000 | 1.010 | 0.808 | 4,497,875 |
| 2021-12-07 | 0.995 | 1.040 | 0.995 | 1.020 | 0.812 | 5,683,750 |
| 2021-12-06 | 1.010 | 1.010 | 0.980 | 0.985 | 0.784 | 3,643,375 |
| 2021-12-02 | 1.000 | 1.010 | 0.995 | 1.010 | 0.804 | 1,736,500 |
| 2021-12-01 | 1.010 | 1.030 | 1.000 | 1.000 | 0.796 | 2,787,250 |
| 2021-11-30 | 1.000 | 1.040 | 1.000 | 1.010 | 0.804 | 4,588,750 |
| 2021-11-29 | 0.990 | 1.020 | 0.960 | 0.995 | 0.792 | 7,982,125 |
| 2021-11-26 | 1.060 | 1.060 | 0.990 | 1.030 | 0.820 | 6,509,125 |
| 2021-11-25 | 1.060 | 1.090 | 1.040 | 1.060 | 0.844 | 3,822,750 |
| 2021-11-24 | 1.060 | 1.090 | 1.050 | 1.060 | 0.844 | 3,530,875 |
| 2021-11-23 | 1.020 | 1.070 | 1.010 | 1.060 | 0.844 | 7,026,625 |
| 2021-11-22 | 1.010 | 1.010 | 0.990 | 1.000 | 0.796 | 2,884,875 |
| 2021-11-19 | 1.020 | 1.020 | 0.995 | 1.000 | 0.796 | 2,801,250 |
| 2021-11-18 | 1.000 | 1.040 | 0.980 | 1.020 | 0.812 | 7,011,750 |
| 2021-11-17 | 1.150 | 1.160 | 0.940 | 0.990 | 0.788 | 46,783,501 |
| 2021-11-16 | 1.140 | 1.160 | 1.120 | 1.150 | 0.916 | 2,608,875 |
| 2021-11-15 | 1.180 | 1.200 | 1.130 | 1.140 | 0.908 | 10,154,375 |
| 2021-11-12 | 1.240 | 1.270 | 1.180 | 1.180 | 0.939 | 11,172,250 |
| 2021-11-11 | 1.250 | 1.250 | 1.230 | 1.240 | 0.987 | 3,302,875 |
| 2021-11-10 | 1.260 | 1.280 | 1.230 | 1.240 | 0.987 | 5,587,500 |
| 2021-11-09 | 1.220 | 1.280 | 1.210 | 1.270 | 1.011 | 9,926,500 |
| 2021-11-08 | 1.220 | 1.270 | 1.210 | 1.220 | 0.971 | 17,082,375 |
| 2021-11-05 | 1.170 | 1.210 | 1.160 | 1.200 | 0.955 | 8,819,125 |
| 2021-11-03 | 1.170 | 1.170 | 1.140 | 1.150 | 0.916 | 1,464,750 |
| 2021-11-02 | 1.140 | 1.170 | 1.140 | 1.160 | 0.924 | 1,564,375 |
| 2021-11-01 | 1.180 | 1.190 | 1.140 | 1.140 | 0.908 | 4,946,500 |
| 2021-10-29 | 1.190 | 1.190 | 1.160 | 1.180 | 0.939 | 2,434,750 |
| 2021-10-28 | 1.150 | 1.180 | 1.150 | 1.180 | 0.939 | 2,777,250 |
| 2021-10-27 | 1.150 | 1.170 | 1.130 | 1.150 | 0.916 | 3,596,000 |
| 2021-10-26 | 1.160 | 1.160 | 1.130 | 1.150 | 0.916 | 3,577,250 |
| 2021-10-25 | 1.130 | 1.150 | 1.100 | 1.150 | 0.916 | 5,643,125 |
| 2021-10-22 | 1.140 | 1.150 | 1.130 | 1.130 | 0.900 | 2,723,375 |
| 2021-10-21 | 1.190 | 1.200 | 1.130 | 1.150 | 0.916 | 4,910,625 |
← NewerPage 21 of 21 · 1,239 trading days
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.