Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.800	0.820	0.800	0.820	0.707	1,211,900
2022-08-17	0.820	0.825	0.800	0.800	0.690	1,113,700
2022-08-16	0.820	0.835	0.805	0.805	0.694	1,098,700
2022-08-15	0.845	0.850	0.810	0.820	0.707	1,778,600
2022-08-12	0.865	0.880	0.840	0.845	0.729	1,867,900
2022-08-11	0.830	0.870	0.825	0.870	0.750	4,209,200
2022-08-10	0.845	0.845	0.825	0.830	0.716	646,500
2022-08-09	0.840	0.860	0.815	0.845	0.729	4,212,800
2022-08-08	0.780	0.845	0.780	0.835	0.720	2,924,300
2022-08-05	0.790	0.800	0.790	0.800	0.678	1,744,500
2022-08-04	0.790	0.800	0.790	0.800	0.678	1,685,900
2022-08-03	0.785	0.785	0.760	0.785	0.665	855,400
2022-08-02	0.800	0.810	0.780	0.790	0.669	3,113,000
2022-08-01	0.800	0.805	0.790	0.800	0.678	1,437,900
2022-07-29	0.780	0.810	0.780	0.795	0.673	2,923,800
2022-07-28	0.730	0.780	0.730	0.775	0.657	6,867,800
2022-07-27	0.695	0.730	0.690	0.725	0.614	3,107,700
2022-07-26	0.680	0.695	0.675	0.695	0.589	3,730,000
2022-07-25	0.645	0.680	0.645	0.680	0.576	4,734,300
2022-07-22	0.655	0.665	0.620	0.650	0.551	3,373,700
2022-07-21	0.650	0.650	0.620	0.650	0.551	5,292,000
2022-07-20	0.680	0.680	0.650	0.650	0.551	2,598,800
2022-07-19	0.680	0.690	0.655	0.680	0.576	2,352,300
2022-07-18	0.690	0.695	0.670	0.680	0.576	2,493,600
2022-07-15	0.690	0.695	0.670	0.695	0.589	1,902,100
2022-07-14	0.680	0.690	0.680	0.690	0.585	2,098,000
2022-07-13	0.670	0.695	0.670	0.680	0.576	2,182,700
2022-07-12	0.675	0.675	0.650	0.670	0.568	2,423,400
2022-07-08	0.700	0.705	0.670	0.675	0.572	1,940,900
2022-07-07	0.700	0.710	0.680	0.700	0.593	1,959,200
2022-07-06	0.695	0.700	0.675	0.695	0.589	1,866,400
2022-07-05	0.690	0.690	0.680	0.690	0.585	1,918,800
2022-07-04	0.700	0.700	0.680	0.690	0.585	1,404,700
2022-07-01	0.685	0.700	0.685	0.695	0.589	1,748,000
2022-06-30	0.700	0.710	0.675	0.680	0.576	1,985,200
2022-06-29	0.705	0.715	0.695	0.700	0.593	2,356,300
2022-06-28	0.710	0.710	0.700	0.710	0.601	1,776,100
2022-06-27	0.700	0.715	0.700	0.710	0.601	1,937,100
2022-06-24	0.690	0.700	0.680	0.695	0.589	2,344,500
2022-06-23	0.690	0.690	0.680	0.690	0.585	1,502,300
2022-06-22	0.690	0.690	0.675	0.685	0.580	1,749,700
2022-06-21	0.700	0.710	0.675	0.690	0.585	2,804,300
2022-06-20	0.700	0.720	0.695	0.700	0.593	1,601,000
2022-06-17	0.700	0.715	0.695	0.705	0.597	2,341,500
2022-06-16	0.705	0.710	0.685	0.695	0.589	2,417,500
2022-06-15	0.720	0.725	0.695	0.705	0.597	1,883,100
2022-06-14	0.695	0.720	0.685	0.720	0.610	2,275,600
2022-06-13	0.695	0.700	0.690	0.695	0.589	2,079,500
2022-06-10	0.715	0.715	0.685	0.700	0.593	1,913,500
2022-06-09	0.710	0.715	0.680	0.710	0.601	1,893,500
2022-06-08	0.725	0.725	0.675	0.715	0.606	2,311,600
2022-06-07	0.735	0.745	0.715	0.730	0.618	1,374,400
2022-06-03	0.735	0.760	0.725	0.730	0.618	1,554,300
2022-06-02	2.870	2.980	2.870	2.930	0.621	2,220,800
2022-06-01	2.900	2.910	2.840	2.910	0.616	1,235,600
2022-05-31	2.930	2.940	2.850	2.910	0.616	1,516,400
2022-05-30	2.940	2.960	2.910	2.940	0.623	1,215,600
2022-05-27	2.920	2.950	2.850	2.930	0.621	2,117,200
2022-05-26	2.940	2.980	2.880	2.910	0.616	2,830,400
2022-05-25	2.990	3.000	2.910	2.930	0.621	2,655,200

← NewerPage 18 of 21 · 1,228 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.