Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.300	1.320	1.300	1.320	1.174	2,884,800
2024-02-06	1.300	1.300	1.280	1.300	1.156	5,806,400
2024-02-05	1.290	1.310	1.290	1.300	1.156	1,605,700
2024-02-02	1.310	1.340	1.290	1.300	1.156	6,701,800
2024-01-31	1.320	1.330	1.310	1.310	1.165	2,742,200
2024-01-30	1.330	1.330	1.320	1.320	1.174	2,317,800
2024-01-29	1.340	1.360	1.330	1.330	1.183	3,481,900
2024-01-26	1.360	1.380	1.340	1.350	1.200	3,245,900
2024-01-24	1.370	1.380	1.350	1.370	1.218	2,744,500
2024-01-23	1.350	1.380	1.350	1.360	1.209	3,382,900
2024-01-22	1.340	1.350	1.320	1.350	1.200	3,234,200
2024-01-19	1.330	1.340	1.310	1.340	1.191	1,881,500
2024-01-18	1.310	1.330	1.280	1.330	1.183	7,949,400
2024-01-17	1.320	1.330	1.300	1.330	1.183	2,853,700
2024-01-16	1.340	1.370	1.310	1.330	1.183	3,264,600
2024-01-15	1.310	1.360	1.300	1.330	1.183	4,454,400
2024-01-12	1.280	1.310	1.260	1.310	1.165	4,971,600
2024-01-11	1.260	1.280	1.250	1.270	1.129	5,413,100
2024-01-10	1.280	1.280	1.250	1.260	1.120	4,782,400
2024-01-09	1.290	1.290	1.250	1.260	1.120	2,562,400
2024-01-08	1.290	1.290	1.250	1.270	1.129	2,923,500
2024-01-05	1.300	1.300	1.280	1.280	1.138	2,789,000
2024-01-04	1.290	1.300	1.280	1.280	1.138	3,328,400
2024-01-03	1.300	1.310	1.290	1.290	1.147	2,899,800
2024-01-02	1.310	1.310	1.290	1.300	1.156	2,956,400
2023-12-29	1.320	1.320	1.290	1.300	1.156	3,609,100
2023-12-28	1.310	1.310	1.300	1.310	1.165	2,769,700
2023-12-27	1.320	1.340	1.310	1.310	1.165	3,225,200
2023-12-26	1.320	1.340	1.310	1.310	1.165	4,027,700
2023-12-22	1.310	1.330	1.300	1.320	1.174	3,990,200
2023-12-21	1.300	1.340	1.280	1.310	1.165	3,975,000
2023-12-20	1.340	1.350	1.290	1.300	1.156	5,326,700
2023-12-19	1.320	1.350	1.320	1.350	1.200	3,589,600
2023-12-18	1.330	1.350	1.320	1.320	1.174	3,341,100
2023-12-15	1.340	1.340	1.310	1.340	1.191	2,967,800
2023-12-14	1.350	1.350	1.320	1.340	1.191	2,490,900
2023-12-13	1.320	1.350	1.290	1.350	1.200	4,956,500
2023-12-12	1.330	1.340	1.320	1.320	1.174	2,042,500
2023-12-11	1.330	1.350	1.320	1.330	1.183	3,564,900
2023-12-08	1.340	1.350	1.330	1.350	1.200	2,235,400
2023-12-07	1.350	1.350	1.330	1.340	1.191	1,494,500
2023-12-06	1.330	1.350	1.320	1.350	1.200	2,673,300
2023-12-05	1.350	1.360	1.330	1.330	1.183	2,390,600
2023-12-04	1.350	1.360	1.310	1.350	1.200	2,956,100
2023-12-01	1.320	1.360	1.310	1.350	1.200	4,479,500
2023-11-30	1.300	1.350	1.280	1.340	1.191	6,331,000
2023-11-29	1.220	1.300	1.210	1.300	1.147	5,296,800
2023-11-28	1.210	1.220	1.210	1.220	1.076	3,916,700
2023-11-27	1.230	1.230	1.210	1.210	1.068	1,980,900
2023-11-24	1.220	1.230	1.210	1.220	1.076	3,459,900
2023-11-23	1.230	1.230	1.200	1.220	1.076	5,766,100
2023-11-22	1.220	1.230	1.210	1.230	1.085	3,263,700
2023-11-21	1.210	1.230	1.200	1.220	1.076	8,474,900
2023-11-20	1.190	1.210	1.190	1.210	1.068	3,436,200
2023-11-17	1.220	1.220	1.200	1.200	1.059	7,225,600
2023-11-16	1.210	1.230	1.190	1.210	1.068	4,852,300
2023-11-15	1.190	1.220	1.190	1.210	1.068	4,716,100
2023-11-14	1.200	1.210	1.190	1.200	1.059	4,751,000
2023-11-10	1.190	1.210	1.180	1.210	1.068	4,587,300
2023-11-09	1.190	1.200	1.180	1.190	1.050	4,069,200

← NewerPage 12 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.