Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	1.200	1.250	1.200	1.210	1.096	4,921,400
2024-08-05	1.220	1.220	1.180	1.200	1.087	4,060,900
2024-08-02	1.250	1.270	1.230	1.230	1.114	3,605,500
2024-08-01	1.240	1.260	1.240	1.250	1.133	3,263,300
2024-07-31	1.250	1.260	1.230	1.240	1.123	3,344,900
2024-07-30	1.230	1.260	1.230	1.240	1.123	2,990,800
2024-07-29	1.240	1.250	1.220	1.230	1.114	3,099,000
2024-07-26	1.230	1.240	1.220	1.240	1.123	1,452,900
2024-07-25	1.240	1.240	1.220	1.220	1.105	2,128,700
2024-07-24	1.220	1.250	1.220	1.240	1.123	1,985,400
2024-07-23	1.210	1.230	1.190	1.230	1.114	4,021,700
2024-07-22	1.200	1.220	1.170	1.210	1.096	5,284,200
2024-07-19	1.260	1.270	1.200	1.200	1.087	4,829,800
2024-07-18	1.250	1.260	1.230	1.260	1.142	3,720,700
2024-07-17	1.260	1.280	1.220	1.250	1.133	3,932,400
2024-07-16	1.290	1.300	1.260	1.260	1.142	2,574,500
2024-07-15	1.280	1.300	1.280	1.300	1.178	1,753,500
2024-07-12	1.300	1.310	1.290	1.290	1.155	2,117,000
2024-07-11	1.280	1.310	1.280	1.300	1.164	1,840,600
2024-07-10	1.280	1.290	1.270	1.290	1.155	2,179,500
2024-07-09	1.280	1.290	1.260	1.290	1.155	1,932,400
2024-07-05	1.290	1.290	1.270	1.280	1.146	2,973,500
2024-07-04	1.290	1.300	1.280	1.290	1.155	1,535,500
2024-07-03	1.290	1.300	1.280	1.290	1.155	3,029,900
2024-07-02	1.300	1.320	1.280	1.290	1.155	1,285,800
2024-07-01	1.320	1.330	1.280	1.300	1.164	2,360,400
2024-06-28	1.340	1.350	1.300	1.310	1.173	3,163,300
2024-06-27	1.310	1.340	1.300	1.340	1.200	2,908,600
2024-06-26	1.280	1.310	1.280	1.310	1.173	1,607,500
2024-06-25	1.270	1.290	1.260	1.280	1.146	1,410,100
2024-06-24	1.270	1.280	1.250	1.270	1.137	4,920,000
2024-06-21	1.290	1.300	1.260	1.260	1.128	2,053,100
2024-06-20	1.320	1.320	1.260	1.300	1.164	4,058,000
2024-06-19	1.330	1.330	1.300	1.310	1.173	3,209,800
2024-06-18	1.350	1.360	1.320	1.330	1.191	1,979,100
2024-06-14	1.350	1.360	1.330	1.350	1.209	3,561,200
2024-06-13	1.330	1.350	1.310	1.330	1.191	4,047,200
2024-06-12	1.330	1.350	1.310	1.330	1.191	3,374,200
2024-06-11	1.370	1.370	1.320	1.330	1.191	3,252,100
2024-06-10	1.330	1.360	1.330	1.360	1.218	3,950,600
2024-06-07	1.340	1.350	1.320	1.330	1.191	6,999,900
2024-06-06	1.410	1.410	1.310	1.330	1.191	16,562,199
2024-06-05	1.440	1.450	1.380	1.410	1.263	6,955,600
2024-06-04	1.490	1.500	1.410	1.440	1.289	4,387,800
2024-05-31	1.490	1.500	1.460	1.480	1.325	3,436,400
2024-05-30	1.480	1.490	1.470	1.490	1.334	3,830,600
2024-05-29	1.470	1.480	1.460	1.480	1.325	3,137,000
2024-05-28	1.480	1.480	1.450	1.470	1.316	4,060,600
2024-05-27	1.440	1.490	1.400	1.480	1.325	6,074,400
2024-05-24	1.460	1.470	1.430	1.430	1.281	5,550,400
2024-05-23	1.470	1.480	1.440	1.450	1.298	5,418,800
2024-05-21	1.440	1.480	1.430	1.460	1.307	7,801,700
2024-05-20	1.450	1.450	1.420	1.440	1.289	7,874,400
2024-05-17	1.450	1.470	1.430	1.440	1.289	6,165,400
2024-05-16	1.460	1.470	1.450	1.450	1.298	4,339,000
2024-05-15	1.450	1.480	1.440	1.460	1.307	5,071,100
2024-05-14	1.440	1.460	1.430	1.450	1.298	3,993,000
2024-05-13	1.420	1.450	1.410	1.440	1.289	3,931,100
2024-05-10	1.400	1.430	1.390	1.420	1.272	5,600,500
2024-05-09	1.380	1.400	1.380	1.400	1.254	4,501,000

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0150 MYR
2026-06-08	0.0150 MYR
2026-03-16	0.0150 MYR
2025-12-08	0.0150 MYR
2025-09-12	0.0100 MYR
2025-06-09	0.0100 MYR
2025-03-10	0.0150 MYR
2024-12-09	0.0150 MYR
2024-12-02	0.0150 MYR
2024-09-09	0.0150 MYR
2024-07-15	0.0150 MYR
2024-03-18	0.0100 MYR
2023-11-30	0.0100 MYR
2023-09-20	0.0100 MYR
2023-06-27	0.0068 MYR
2023-01-25	0.0068 MYR
2022-08-08	0.0140 MYR
2020-09-15	0.0164 MYR
2020-03-26	0.0300 MYR
2019-11-07	0.0350 MYR
2019-04-24	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.