Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	2.930	2.930	2.900	2.930	0.621	2,691,200
2022-05-20	2.940	2.950	2.920	2.950	0.625	1,422,400
2022-05-19	2.950	2.970	2.920	2.950	0.625	1,714,000
2022-05-18	2.990	3.000	2.950	2.970	0.629	2,537,600
2022-05-17	2.990	2.990	2.970	2.990	0.633	1,402,800
2022-05-13	2.980	2.990	2.950	2.980	0.631	1,426,400
2022-05-12	3.000	3.030	2.960	2.990	0.633	2,684,400
2022-05-11	3.000	3.040	2.970	3.010	0.637	1,356,800
2022-05-10	2.900	3.010	2.850	3.010	0.637	3,074,000
2022-05-09	2.990	2.990	2.900	2.980	0.631	1,604,000
2022-05-06	3.000	3.000	2.960	2.980	0.631	120,800
2022-05-05	3.040	3.040	2.970	3.000	0.635	364,800
2022-04-29	3.060	3.090	3.040	3.060	0.648	964,400
2022-04-28	3.030	3.070	3.030	3.060	0.648	56,000
2022-04-27	3.030	3.070	3.010	3.070	0.650	40,000
2022-04-26	3.070	3.090	3.020	3.040	0.644	890,000
2022-04-25	3.090	3.090	3.010	3.070	0.650	90,000
2022-04-22	3.100	3.110	3.020	3.090	0.654	710,800
2022-04-21	3.090	3.120	3.080	3.080	0.652	973,200
2022-04-20	3.100	3.100	3.060	3.090	0.654	590,000
2022-04-18	3.100	3.110	3.060	3.060	0.648	1,072,800
2022-04-15	3.090	3.120	3.070	3.120	0.661	166,400
2022-04-14	3.030	3.130	3.020	3.120	0.661	768,400
2022-04-13	3.100	3.120	3.060	3.110	0.659	588,400
2022-04-12	3.090	3.110	3.070	3.110	0.659	932,400
2022-04-11	3.090	3.090	3.060	3.090	0.654	700,400
2022-04-08	3.070	3.090	3.050	3.070	0.650	882,400
2022-04-07	3.060	3.070	3.030	3.040	0.644	350,400
2022-04-06	3.050	3.050	3.020	3.040	0.644	890,800
2022-04-05	3.040	3.070	3.040	3.060	0.648	399,200
2022-04-04	3.050	3.080	3.040	3.050	0.646	363,200
2022-04-01	3.050	3.080	3.040	3.060	0.648	630,000
2022-03-31	3.030	3.050	3.000	3.050	0.646	774,000
2022-03-30	3.080	3.080	3.020	3.040	0.644	568,000
2022-03-29	3.060	3.070	3.030	3.060	0.648	542,000
2022-03-28	3.030	3.070	3.030	3.040	0.644	666,400
2022-03-25	3.040	3.090	3.000	3.040	0.644	585,200
2022-03-24	3.020	3.130	3.010	3.040	0.644	799,600
2022-03-23	3.080	3.080	2.950	3.000	0.635	1,290,400
2022-03-22	3.130	3.130	3.080	3.080	0.652	93,200
2022-03-21	3.150	3.150	3.090	3.130	0.663	206,000
2022-03-18	3.130	3.130	3.080	3.120	0.661	279,200
2022-03-17	3.130	3.150	3.090	3.140	0.665	376,400
2022-03-16	3.120	3.130	3.090	3.120	0.661	195,600
2022-03-15	3.100	3.100	3.060	3.080	0.652	686,400
2022-03-14	3.140	3.140	3.110	3.130	0.663	681,600
2022-03-11	3.140	3.140	3.130	3.130	0.663	578,400
2022-03-10	3.140	3.180	3.130	3.140	0.665	610,800
2022-03-09	3.080	3.140	3.080	3.140	0.665	1,978,000
2022-03-08	3.090	3.100	3.040	3.080	0.652	2,289,200
2022-03-07	3.190	3.240	3.080	3.110	0.659	1,225,200
2022-03-04	3.270	3.270	3.200	3.240	0.686	1,077,200
2022-03-03	3.290	3.290	3.200	3.260	0.690	1,131,600
2022-03-02	3.280	3.300	3.240	3.290	0.697	714,800
2022-03-01	3.310	3.310	3.240	3.300	0.699	82,400
2022-02-28	3.320	3.320	3.190	3.280	0.695	1,048,800
2022-02-25	3.210	3.290	3.210	3.260	0.690	133,200
2022-02-24	3.290	3.350	3.190	3.220	0.682	2,840,000
2022-02-23	3.240	3.290	3.210	3.290	0.697	139,200
2022-02-22	3.230	3.280	3.180	3.250	0.688	595,200

← NewerPage 19 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.