Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	1.380	1.390	1.370	1.380	1.236	3,630,100
2024-05-07	1.370	1.380	1.350	1.380	1.236	3,165,900
2024-05-06	1.370	1.390	1.360	1.370	1.227	3,177,000
2024-05-03	1.340	1.370	1.330	1.370	1.227	5,762,700
2024-05-02	1.320	1.340	1.320	1.340	1.200	2,642,800
2024-04-30	1.300	1.320	1.300	1.320	1.182	2,924,200
2024-04-29	1.330	1.340	1.310	1.310	1.173	2,144,400
2024-04-26	1.310	1.340	1.300	1.330	1.191	2,974,500
2024-04-25	1.320	1.320	1.300	1.300	1.164	1,622,700
2024-04-24	1.290	1.310	1.290	1.310	1.173	2,555,600
2024-04-23	1.300	1.310	1.290	1.290	1.155	2,109,900
2024-04-22	1.320	1.330	1.290	1.290	1.155	3,420,100
2024-04-19	1.330	1.330	1.310	1.320	1.182	1,522,900
2024-04-18	1.330	1.340	1.320	1.330	1.191	1,765,000
2024-04-17	1.330	1.340	1.320	1.330	1.191	1,289,000
2024-04-16	1.330	1.330	1.320	1.330	1.191	2,008,300
2024-04-15	1.350	1.350	1.330	1.330	1.191	5,222,500
2024-04-12	1.370	1.370	1.350	1.350	1.209	4,842,900
2024-04-09	1.390	1.400	1.370	1.370	1.227	2,741,900
2024-04-08	1.380	1.390	1.370	1.390	1.245	2,644,100
2024-04-05	1.380	1.400	1.370	1.380	1.236	2,127,500
2024-04-04	1.380	1.390	1.370	1.380	1.236	2,207,400
2024-04-03	1.360	1.380	1.350	1.380	1.236	4,348,300
2024-04-02	1.360	1.370	1.350	1.370	1.227	3,116,000
2024-04-01	1.360	1.370	1.350	1.360	1.218	3,739,000
2024-03-29	1.350	1.380	1.350	1.360	1.218	3,922,100
2024-03-27	1.370	1.370	1.350	1.350	1.209	4,023,900
2024-03-26	1.380	1.380	1.350	1.360	1.218	3,047,300
2024-03-25	1.350	1.380	1.350	1.380	1.236	3,059,600
2024-03-22	1.380	1.390	1.350	1.360	1.218	4,749,000
2024-03-21	1.410	1.410	1.370	1.380	1.236	3,899,700
2024-03-20	1.360	1.400	1.360	1.400	1.254	3,891,400
2024-03-19	1.370	1.380	1.350	1.360	1.218	3,540,200
2024-03-18	1.420	1.430	1.360	1.370	1.227	2,492,900
2024-03-15	1.420	1.420	1.400	1.420	1.263	3,106,800
2024-03-14	1.420	1.430	1.400	1.420	1.263	2,106,100
2024-03-13	1.410	1.440	1.410	1.430	1.272	4,040,100
2024-03-12	1.380	1.410	1.380	1.410	1.254	3,640,800
2024-03-11	1.390	1.400	1.380	1.390	1.236	2,754,000
2024-03-08	1.380	1.400	1.380	1.390	1.236	1,665,800
2024-03-07	1.360	1.390	1.350	1.380	1.227	2,826,400
2024-03-06	1.350	1.370	1.340	1.370	1.218	2,100,300
2024-03-05	1.330	1.360	1.330	1.350	1.200	2,272,500
2024-03-04	1.340	1.350	1.320	1.340	1.191	3,302,300
2024-03-01	1.340	1.350	1.330	1.350	1.200	1,804,800
2024-02-29	1.350	1.350	1.320	1.350	1.200	3,005,800
2024-02-28	1.350	1.350	1.330	1.340	1.191	2,287,700
2024-02-27	1.370	1.370	1.340	1.340	1.191	4,398,500
2024-02-26	1.380	1.380	1.340	1.350	1.200	5,122,200
2024-02-23	1.370	1.380	1.360	1.360	1.209	4,331,000
2024-02-22	1.360	1.380	1.340	1.370	1.218	6,675,700
2024-02-21	1.380	1.380	1.360	1.360	1.209	4,827,100
2024-02-20	1.380	1.380	1.360	1.380	1.227	4,193,200
2024-02-19	1.380	1.380	1.360	1.380	1.227	3,628,000
2024-02-16	1.390	1.390	1.370	1.380	1.227	3,347,800
2024-02-15	1.380	1.390	1.370	1.390	1.236	3,793,900
2024-02-14	1.370	1.390	1.370	1.380	1.227	4,093,200
2024-02-13	1.370	1.390	1.360	1.370	1.218	3,821,400
2024-02-09	1.340	1.370	1.340	1.370	1.218	3,367,400
2024-02-08	1.330	1.350	1.320	1.340	1.191	2,667,500

← NewerPage 11 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.