Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.020	1.020	1.010	1.020	0.886	5,124,700
2023-05-17	1.020	1.020	1.010	1.020	0.886	3,167,600
2023-05-16	1.020	1.020	1.000	1.020	0.886	2,524,400
2023-05-15	1.030	1.040	1.010	1.020	0.886	4,067,000
2023-05-12	1.040	1.040	1.020	1.020	0.886	3,058,500
2023-05-11	1.030	1.040	1.020	1.040	0.904	7,915,700
2023-05-10	1.030	1.040	1.020	1.040	0.904	4,486,100
2023-05-09	1.030	1.040	1.020	1.030	0.895	6,166,600
2023-05-08	1.020	1.030	1.010	1.030	0.895	4,802,500
2023-05-05	1.020	1.030	1.000	1.020	0.886	5,234,300
2023-05-03	1.030	1.030	1.000	1.010	0.878	3,205,600
2023-05-02	1.010	1.030	1.010	1.030	0.895	3,431,700
2023-04-28	1.030	1.030	1.010	1.010	0.878	4,539,600
2023-04-27	1.030	1.030	1.010	1.030	0.895	2,597,100
2023-04-26	1.020	1.030	1.010	1.030	0.895	3,195,100
2023-04-25	1.030	1.030	1.020	1.030	0.895	3,294,100
2023-04-20	1.020	1.030	1.020	1.020	0.886	2,149,300
2023-04-19	1.020	1.040	1.020	1.030	0.895	1,476,900
2023-04-18	1.030	1.030	1.010	1.030	0.895	3,530,500
2023-04-17	1.030	1.040	1.020	1.020	0.886	2,183,200
2023-04-14	1.030	1.040	1.010	1.030	0.895	1,733,100
2023-04-13	1.040	1.040	1.020	1.030	0.895	4,618,400
2023-04-12	1.040	1.050	1.030	1.040	0.904	2,993,100
2023-04-11	1.030	1.050	1.020	1.050	0.912	3,278,700
2023-04-10	1.020	1.040	1.020	1.040	0.904	3,919,800
2023-04-07	1.020	1.030	1.010	1.030	0.895	4,080,900
2023-04-06	1.020	1.030	1.010	1.020	0.886	2,250,900
2023-04-05	1.020	1.020	1.000	1.020	0.886	3,996,600
2023-04-04	0.970	1.020	0.965	1.020	0.886	7,745,400
2023-04-03	0.985	0.985	0.970	0.970	0.843	2,658,800
2023-03-31	0.990	0.990	0.980	0.985	0.856	1,901,200
2023-03-30	0.985	1.000	0.985	0.990	0.860	4,107,900
2023-03-29	0.955	0.985	0.955	0.985	0.856	2,548,500
2023-03-28	0.945	0.960	0.935	0.955	0.830	2,132,600
2023-03-27	0.920	0.940	0.905	0.940	0.817	2,232,100
2023-03-24	0.935	0.940	0.920	0.920	0.799	1,421,900
2023-03-23	0.960	0.960	0.930	0.935	0.812	2,196,100
2023-03-22	0.970	0.980	0.965	0.965	0.838	2,848,500
2023-03-21	0.965	0.980	0.965	0.965	0.838	4,369,700
2023-03-20	0.970	0.970	0.950	0.965	0.838	5,546,500
2023-03-17	0.960	0.965	0.950	0.955	0.830	4,777,200
2023-03-16	0.955	0.955	0.920	0.950	0.825	5,574,500
2023-03-15	0.965	0.985	0.945	0.955	0.830	4,347,000
2023-03-14	0.990	0.995	0.960	0.965	0.838	5,261,000
2023-03-13	0.945	0.995	0.945	0.995	0.865	7,114,100
2023-03-10	0.955	0.965	0.945	0.950	0.825	1,371,400
2023-03-09	0.955	0.960	0.945	0.955	0.830	2,867,400
2023-03-08	0.955	0.960	0.945	0.955	0.830	2,833,400
2023-03-07	0.950	0.955	0.940	0.955	0.830	2,508,400
2023-03-06	0.965	0.965	0.950	0.955	0.830	1,846,400
2023-03-03	0.970	0.970	0.960	0.965	0.838	2,993,200
2023-03-02	0.960	0.975	0.955	0.970	0.843	6,751,600
2023-03-01	0.960	0.965	0.950	0.965	0.838	2,973,400
2023-02-28	0.965	0.965	0.950	0.955	0.830	2,879,000
2023-02-27	0.945	0.965	0.940	0.960	0.834	6,479,500
2023-02-24	0.945	0.950	0.940	0.945	0.821	3,894,300
2023-02-23	0.945	0.950	0.940	0.950	0.825	2,956,800
2023-02-22	0.940	0.945	0.930	0.945	0.821	3,774,300
2023-02-21	0.935	0.945	0.925	0.945	0.821	3,790,600
2023-02-20	0.940	0.945	0.925	0.935	0.812	2,641,700

← NewerPage 15 of 21 · 1,227 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.