Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.935	0.950	0.930	0.935	0.812	3,117,900
2023-02-16	0.940	0.950	0.925	0.935	0.812	3,397,200
2023-02-15	0.930	0.945	0.925	0.935	0.812	4,957,500
2023-02-14	0.935	0.950	0.920	0.925	0.804	4,726,200
2023-02-13	0.880	0.940	0.875	0.935	0.812	6,528,500
2023-02-10	0.880	0.885	0.880	0.880	0.765	2,135,800
2023-02-09	0.880	0.885	0.870	0.880	0.765	2,083,800
2023-02-08	0.890	0.895	0.880	0.880	0.765	2,914,000
2023-02-07	0.875	0.890	0.870	0.890	0.773	4,994,600
2023-02-03	0.885	0.890	0.865	0.875	0.760	3,337,200
2023-02-02	0.880	0.890	0.880	0.885	0.769	2,482,600
2023-01-31	0.890	0.895	0.880	0.885	0.769	2,487,300
2023-01-30	0.890	0.890	0.875	0.890	0.773	2,106,300
2023-01-27	0.895	0.895	0.880	0.880	0.765	2,206,300
2023-01-26	0.890	0.895	0.880	0.890	0.773	2,763,600
2023-01-25	0.885	0.895	0.880	0.890	0.773	3,538,200
2023-01-20	0.875	0.890	0.875	0.890	0.767	2,751,300
2023-01-19	0.880	0.880	0.870	0.875	0.754	1,461,100
2023-01-18	0.875	0.890	0.870	0.880	0.759	2,688,000
2023-01-17	0.880	0.890	0.875	0.875	0.754	2,746,200
2023-01-16	0.855	0.885	0.850	0.880	0.759	4,803,800
2023-01-13	0.855	0.860	0.850	0.860	0.742	2,092,700
2023-01-12	0.855	0.860	0.850	0.850	0.733	1,946,200
2023-01-11	0.855	0.855	0.845	0.855	0.737	3,418,300
2023-01-10	0.860	0.860	0.845	0.850	0.733	2,023,500
2023-01-09	0.865	0.870	0.855	0.860	0.742	2,963,400
2023-01-06	0.845	0.870	0.845	0.855	0.737	4,066,900
2023-01-05	0.825	0.840	0.820	0.835	0.720	1,353,900
2023-01-04	0.825	0.830	0.820	0.825	0.711	1,804,200
2023-01-03	0.830	0.845	0.825	0.825	0.711	2,108,400
2022-12-30	0.795	0.840	0.795	0.830	0.716	3,260,000
2022-12-29	0.785	0.800	0.785	0.800	0.690	1,238,000
2022-12-28	0.795	0.795	0.785	0.795	0.685	2,385,600
2022-12-27	0.795	0.795	0.785	0.795	0.685	821,200
2022-12-23	0.780	0.795	0.780	0.795	0.685	2,561,900
2022-12-22	0.790	0.795	0.780	0.780	0.673	1,443,800
2022-12-21	0.795	0.795	0.780	0.795	0.685	1,478,600
2022-12-20	0.790	0.800	0.780	0.795	0.685	1,908,500
2022-12-19	0.800	0.805	0.790	0.795	0.685	1,189,400
2022-12-16	0.805	0.805	0.795	0.800	0.690	1,075,900
2022-12-15	0.795	0.805	0.790	0.805	0.694	1,452,300
2022-12-14	0.790	0.805	0.790	0.795	0.685	1,315,500
2022-12-13	0.800	0.800	0.780	0.790	0.681	889,100
2022-12-12	0.805	0.805	0.775	0.800	0.690	2,502,200
2022-12-09	0.815	0.820	0.800	0.810	0.698	1,524,700
2022-12-08	0.820	0.820	0.805	0.820	0.707	2,254,900
2022-12-07	0.830	0.835	0.815	0.815	0.703	1,599,300
2022-12-06	0.855	0.860	0.825	0.830	0.716	3,571,000
2022-12-05	0.860	0.865	0.850	0.855	0.737	2,489,300
2022-12-02	0.850	0.865	0.850	0.855	0.737	3,656,800
2022-12-01	0.835	0.850	0.830	0.850	0.733	3,686,700
2022-11-30	0.835	0.840	0.820	0.830	0.716	3,686,300
2022-11-29	0.840	0.845	0.830	0.835	0.720	4,043,800
2022-11-25	0.845	0.850	0.835	0.840	0.724	2,260,900
2022-11-24	0.820	0.850	0.820	0.845	0.729	7,138,200
2022-11-23	0.835	0.840	0.820	0.820	0.707	5,069,900
2022-11-22	0.825	0.835	0.815	0.835	0.720	3,909,200
2022-11-21	0.815	0.840	0.805	0.825	0.711	6,458,700
2022-11-17	0.835	0.850	0.830	0.830	0.716	4,781,400
2022-11-16	0.855	0.855	0.835	0.840	0.724	5,272,000

← NewerPage 16 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.