Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.170	1.210	1.170	1.190	1.050	4,444,600
2023-11-07	1.180	1.200	1.170	1.180	1.041	4,727,700
2023-11-06	1.180	1.210	1.180	1.180	1.041	4,234,200
2023-11-03	1.200	1.210	1.180	1.190	1.050	5,091,000
2023-11-02	1.200	1.210	1.180	1.210	1.068	4,197,100
2023-11-01	1.150	1.210	1.150	1.200	1.059	5,121,900
2023-10-31	1.170	1.190	1.150	1.150	1.015	6,210,800
2023-10-30	1.210	1.220	1.170	1.180	1.041	4,974,500
2023-10-27	1.220	1.230	1.210	1.220	1.076	3,276,700
2023-10-26	1.220	1.230	1.210	1.220	1.076	4,071,300
2023-10-25	1.210	1.230	1.190	1.220	1.076	3,373,800
2023-10-24	1.200	1.240	1.200	1.210	1.068	5,291,600
2023-10-23	1.200	1.210	1.190	1.210	1.068	2,872,100
2023-10-20	1.220	1.220	1.190	1.200	1.059	3,671,500
2023-10-19	1.210	1.220	1.200	1.210	1.068	4,387,300
2023-10-18	1.230	1.240	1.210	1.220	1.076	4,175,000
2023-10-17	1.240	1.240	1.200	1.230	1.085	5,528,700
2023-10-16	1.190	1.240	1.180	1.240	1.094	4,598,200
2023-10-13	1.230	1.250	1.190	1.210	1.068	5,458,500
2023-10-12	1.180	1.230	1.170	1.230	1.085	7,528,800
2023-10-11	1.180	1.200	1.170	1.190	1.050	9,310,400
2023-10-10	1.170	1.180	1.160	1.180	1.041	7,370,500
2023-10-09	1.170	1.190	1.150	1.170	1.032	8,891,300
2023-10-06	1.180	1.190	1.170	1.180	1.041	6,460,600
2023-10-05	1.190	1.190	1.170	1.180	1.041	6,121,700
2023-10-04	1.190	1.200	1.180	1.190	1.050	7,620,000
2023-10-03	1.200	1.200	1.160	1.200	1.059	8,173,400
2023-10-02	1.210	1.220	1.190	1.200	1.059	8,341,100
2023-09-29	1.200	1.220	1.200	1.220	1.076	7,001,900
2023-09-27	1.210	1.230	1.190	1.210	1.068	7,080,000
2023-09-26	1.210	1.230	1.200	1.210	1.068	6,957,200
2023-09-25	1.200	1.220	1.190	1.220	1.076	7,014,800
2023-09-22	1.180	1.220	1.180	1.200	1.059	6,045,200
2023-09-21	1.220	1.230	1.160	1.180	1.041	4,572,900
2023-09-20	1.160	1.240	1.160	1.220	1.076	5,042,500
2023-09-19	1.160	1.180	1.160	1.170	1.024	4,212,000
2023-09-18	1.160	1.180	1.150	1.170	1.024	3,689,600
2023-09-15	1.190	1.190	1.130	1.160	1.015	3,675,600
2023-09-14	1.180	1.190	1.170	1.190	1.041	3,266,800
2023-09-13	1.170	1.190	1.170	1.180	1.032	1,795,800
2023-09-12	1.090	1.180	1.090	1.170	1.024	7,206,000
2023-09-11	1.090	1.100	1.070	1.090	0.954	1,528,100
2023-09-08	1.090	1.090	1.080	1.090	0.954	3,511,700
2023-09-07	1.090	1.100	1.080	1.090	0.954	3,590,000
2023-09-06	1.080	1.100	1.070	1.100	0.962	4,599,700
2023-09-05	1.070	1.090	1.060	1.080	0.945	3,635,800
2023-09-04	1.010	1.060	0.995	1.060	0.927	6,699,200
2023-09-01	0.980	1.020	0.980	1.000	0.875	4,930,800
2023-08-30	0.960	0.975	0.950	0.975	0.853	3,170,300
2023-08-29	0.940	0.945	0.930	0.940	0.822	3,547,900
2023-08-28	0.965	0.965	0.935	0.935	0.818	2,149,200
2023-08-25	0.965	0.975	0.960	0.965	0.844	3,043,800
2023-08-24	0.915	0.975	0.915	0.965	0.844	3,220,800
2023-08-23	0.885	0.915	0.880	0.915	0.800	2,624,200
2023-08-22	0.890	0.900	0.870	0.890	0.779	4,240,800
2023-08-21	0.905	0.905	0.885	0.890	0.779	2,186,000
2023-08-18	0.920	0.920	0.900	0.905	0.792	2,346,700
2023-08-17	0.930	0.930	0.915	0.920	0.805	1,136,500
2023-08-16	0.920	0.930	0.910	0.925	0.809	2,999,300
2023-08-15	0.925	0.930	0.915	0.920	0.805	1,459,600

← NewerPage 13 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.