Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.865	0.875	0.855	0.855	0.737	5,615,400
2022-11-14	0.855	0.865	0.855	0.865	0.746	3,696,800
2022-11-11	0.850	0.865	0.845	0.860	0.742	4,164,400
2022-11-10	0.835	0.850	0.830	0.850	0.733	3,617,900
2022-11-09	0.840	0.850	0.830	0.840	0.724	3,646,600
2022-11-08	0.850	0.860	0.835	0.840	0.724	3,895,100
2022-11-07	0.860	0.860	0.850	0.850	0.733	2,372,700
2022-11-04	0.855	0.860	0.840	0.860	0.742	3,389,100
2022-11-03	0.870	0.875	0.840	0.860	0.742	2,357,500
2022-11-02	0.880	0.880	0.860	0.875	0.754	2,694,500
2022-11-01	0.885	0.890	0.855	0.880	0.759	6,477,900
2022-10-31	0.860	0.890	0.855	0.885	0.763	11,083,800
2022-10-28	0.865	0.870	0.830	0.860	0.742	3,785,300
2022-10-27	0.860	0.870	0.860	0.865	0.746	3,386,700
2022-10-26	0.840	0.865	0.840	0.860	0.742	7,936,200
2022-10-25	0.840	0.855	0.830	0.840	0.724	3,233,000
2022-10-21	0.845	0.850	0.840	0.840	0.724	2,169,300
2022-10-20	0.835	0.855	0.835	0.850	0.733	3,928,300
2022-10-19	0.855	0.875	0.835	0.835	0.720	5,609,500
2022-10-18	0.825	0.860	0.825	0.855	0.737	6,049,300
2022-10-17	0.815	0.830	0.810	0.830	0.716	3,771,800
2022-10-14	0.830	0.840	0.820	0.825	0.711	2,907,700
2022-10-13	0.810	0.835	0.810	0.825	0.711	4,410,900
2022-10-12	0.815	0.830	0.800	0.810	0.698	4,055,600
2022-10-11	0.840	0.850	0.810	0.815	0.703	4,033,000
2022-10-07	0.860	0.875	0.840	0.850	0.733	4,579,700
2022-10-06	0.875	0.890	0.850	0.865	0.746	4,144,300
2022-10-05	0.905	0.905	0.865	0.870	0.750	5,029,500
2022-10-04	0.920	0.925	0.875	0.905	0.780	11,524,300
2022-10-03	0.880	0.910	0.865	0.910	0.785	7,047,400
2022-09-30	0.895	0.915	0.880	0.885	0.763	8,498,900
2022-09-29	0.885	0.895	0.845	0.880	0.759	4,969,900
2022-09-28	0.895	0.910	0.870	0.875	0.754	2,973,400
2022-09-27	0.860	0.920	0.860	0.900	0.776	7,570,200
2022-09-26	0.910	0.925	0.860	0.860	0.742	11,966,700
2022-09-23	0.855	0.935	0.855	0.920	0.793	17,231,000
2022-09-22	0.845	0.855	0.840	0.850	0.733	1,391,200
2022-09-21	0.855	0.855	0.840	0.845	0.729	1,232,200
2022-09-20	0.845	0.855	0.845	0.855	0.737	1,092,700
2022-09-19	0.840	0.855	0.840	0.845	0.729	1,856,200
2022-09-15	0.840	0.860	0.835	0.835	0.720	4,185,800
2022-09-14	0.820	0.840	0.820	0.840	0.724	879,200
2022-09-13	0.835	0.840	0.825	0.835	0.720	832,100
2022-09-12	0.840	0.845	0.830	0.835	0.720	998,200
2022-09-09	0.815	0.840	0.815	0.840	0.724	1,234,000
2022-09-08	0.825	0.825	0.810	0.825	0.711	1,676,000
2022-09-07	0.830	0.840	0.825	0.830	0.716	1,274,800
2022-09-06	0.850	0.855	0.820	0.830	0.716	2,787,500
2022-09-05	0.840	0.870	0.830	0.850	0.733	7,559,200
2022-09-02	0.840	0.845	0.815	0.835	0.720	1,236,200
2022-09-01	0.845	0.845	0.825	0.835	0.720	610,200
2022-08-30	0.865	0.865	0.835	0.845	0.729	645,200
2022-08-29	0.815	0.865	0.815	0.860	0.742	4,266,200
2022-08-26	0.845	0.855	0.820	0.840	0.724	1,174,000
2022-08-25	0.810	0.845	0.810	0.840	0.724	1,155,900
2022-08-24	0.825	0.830	0.805	0.815	0.703	1,013,500
2022-08-23	0.840	0.840	0.815	0.825	0.711	1,054,800
2022-08-22	0.830	0.845	0.825	0.840	0.724	1,316,000
2022-08-19	0.820	0.835	0.820	0.830	0.716	1,294,600
2022-08-18	0.800	0.820	0.800	0.820	0.707	1,211,900

← NewerPage 17 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.