Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.925	0.930	0.915	0.920	0.805	1,459,600
2023-08-14	0.950	0.955	0.930	0.930	0.814	3,661,600
2023-08-11	0.960	0.975	0.940	0.945	0.827	6,758,300
2023-08-10	0.965	0.985	0.945	0.960	0.840	9,959,900
2023-08-09	1.040	1.040	0.960	0.965	0.844	22,122,400
2023-08-08	1.050	1.060	1.040	1.040	0.910	6,964,600
2023-08-07	1.050	1.060	1.040	1.050	0.919	7,676,100
2023-08-04	1.060	1.060	1.040	1.040	0.910	7,731,800
2023-08-03	1.050	1.060	1.040	1.060	0.927	7,424,300
2023-08-02	1.040	1.050	1.040	1.050	0.919	6,892,900
2023-08-01	1.040	1.060	1.040	1.040	0.910	8,858,500
2023-07-31	1.040	1.060	1.040	1.040	0.910	5,059,700
2023-07-28	1.050	1.060	1.040	1.050	0.919	8,155,900
2023-07-27	1.060	1.070	1.030	1.060	0.927	12,395,100
2023-07-26	1.070	1.070	1.050	1.060	0.927	7,435,400
2023-07-25	1.050	1.080	1.050	1.070	0.936	4,362,400
2023-07-24	1.040	1.060	1.040	1.050	0.919	4,299,200
2023-07-21	1.030	1.060	1.030	1.040	0.910	4,132,500
2023-07-20	1.030	1.050	1.030	1.040	0.910	2,835,800
2023-07-18	1.060	1.070	1.030	1.030	0.901	5,925,300
2023-07-17	1.060	1.080	1.040	1.070	0.936	6,209,200
2023-07-14	1.060	1.070	1.030	1.070	0.936	4,494,100
2023-07-13	1.050	1.060	1.030	1.060	0.927	2,214,500
2023-07-12	1.050	1.050	1.010	1.050	0.919	3,221,600
2023-07-11	1.060	1.070	1.020	1.040	0.910	9,321,500
2023-07-10	1.060	1.080	1.030	1.060	0.927	8,881,800
2023-07-07	1.010	1.100	1.000	1.060	0.927	9,111,900
2023-07-06	1.000	1.010	0.995	1.010	0.884	3,633,200
2023-07-05	1.010	1.010	1.000	1.000	0.875	1,898,400
2023-07-04	1.000	1.010	1.000	1.010	0.884	6,840,400
2023-07-03	1.000	1.010	0.990	1.000	0.875	2,318,200
2023-06-30	1.000	1.010	0.995	1.010	0.884	7,941,100
2023-06-28	1.000	1.010	0.995	1.000	0.875	4,083,600
2023-06-27	1.000	1.010	0.995	1.000	0.875	2,066,200
2023-06-26	1.000	1.010	1.000	1.000	0.869	3,586,700
2023-06-23	1.010	1.010	0.995	1.000	0.869	2,344,000
2023-06-22	1.000	1.010	0.995	1.000	0.869	5,452,900
2023-06-21	1.010	1.010	0.995	1.000	0.869	3,139,600
2023-06-20	1.000	1.010	1.000	1.010	0.878	5,866,500
2023-06-19	1.000	1.010	0.995	1.000	0.869	3,229,700
2023-06-16	1.000	1.010	0.995	1.010	0.878	6,509,700
2023-06-15	0.995	1.000	0.995	1.000	0.869	2,565,800
2023-06-14	1.000	1.010	0.995	1.000	0.869	4,347,700
2023-06-13	1.000	1.010	0.995	1.010	0.878	4,740,500
2023-06-12	1.000	1.010	0.995	1.000	0.869	4,292,300
2023-06-09	0.990	1.010	0.975	1.000	0.869	4,525,400
2023-06-08	0.995	1.010	0.990	0.990	0.860	4,094,200
2023-06-07	0.995	1.010	0.990	1.000	0.869	4,425,000
2023-06-06	1.000	1.010	0.990	0.995	0.865	2,873,300
2023-06-02	1.000	1.010	0.995	1.000	0.869	3,325,500
2023-06-01	1.010	1.020	1.000	1.000	0.869	3,966,400
2023-05-31	1.010	1.020	1.000	1.010	0.878	2,955,300
2023-05-30	1.010	1.020	1.000	1.000	0.869	3,227,900
2023-05-29	1.000	1.020	1.000	1.000	0.869	4,254,100
2023-05-26	1.010	1.020	0.995	1.000	0.869	3,330,400
2023-05-25	1.000	1.030	1.000	1.010	0.878	5,918,300
2023-05-24	0.995	1.010	0.990	1.000	0.869	5,864,500
2023-05-23	1.010	1.010	0.995	0.995	0.865	3,696,900
2023-05-22	1.010	1.010	0.985	1.010	0.878	5,275,800
2023-05-19	1.020	1.020	1.000	1.010	0.878	2,535,700

← NewerPage 14 of 21 · 1,224 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.