Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	3.300	3.330	3.230	3.290	0.697	84,400
2022-02-18	3.260	3.300	3.240	3.300	0.699	84,000
2022-02-17	3.270	3.270	3.270	3.270	0.693	146,400
2022-02-16	3.380	3.380	3.260	3.270	0.693	1,260,000
2022-02-15	3.400	3.480	3.340	3.340	0.707	1,050,400
2022-02-14	3.490	3.490	3.400	3.440	0.729	1,493,600
2022-02-11	3.520	3.530	3.390	3.440	0.729	1,549,600
2022-02-10	3.500	3.570	3.450	3.490	0.739	2,107,600
2022-02-09	3.540	3.550	3.470	3.490	0.739	2,066,000
2022-02-08	3.390	3.540	3.390	3.510	0.743	4,058,800
2022-02-07	3.320	3.390	3.300	3.390	0.718	2,946,800
2022-02-04	3.420	3.420	3.330	3.330	0.705	394,800
2022-02-03	3.370	3.430	3.280	3.420	0.724	4,540,800
2022-01-31	3.390	3.400	3.300	3.370	0.714	2,583,200
2022-01-28	3.270	3.390	3.230	3.380	0.716	3,894,400
2022-01-27	3.270	3.300	3.270	3.300	0.699	2,394,400
2022-01-26	3.290	3.300	3.270	3.300	0.699	1,326,000
2022-01-25	3.260	3.300	3.260	3.290	0.697	2,386,400
2022-01-24	3.280	3.340	3.270	3.310	0.701	2,652,400
2022-01-21	3.250	3.330	3.240	3.290	0.697	2,026,800
2022-01-20	3.260	3.290	3.230	3.250	0.688	2,560,800
2022-01-19	3.290	3.310	3.230	3.270	0.693	3,333,600
2022-01-17	3.300	3.300	3.270	3.280	0.695	3,785,200
2022-01-14	3.390	3.390	3.310	3.310	0.701	4,145,200
2022-01-13	3.380	3.390	3.360	3.390	0.718	382,400
2022-01-12	3.360	3.380	3.300	3.380	0.716	725,200
2022-01-11	3.420	3.420	3.320	3.370	0.714	250,000
2022-01-10	3.430	3.430	3.370	3.380	0.716	452,000
2022-01-07	3.440	3.500	3.400	3.430	0.726	3,446,400
2022-01-06	3.360	3.400	3.330	3.400	0.720	977,600
2022-01-05	3.410	3.430	3.360	3.390	0.718	900,400
2022-01-04	3.390	3.420	3.380	3.420	0.724	440,000
2022-01-03	3.400	3.410	3.360	3.400	0.720	249,200
2021-12-31	3.430	3.440	3.290	3.420	0.724	565,600
2021-12-30	3.410	3.420	3.400	3.420	0.724	371,600
2021-12-29	3.410	3.420	3.410	3.410	0.722	165,200
2021-12-28	3.470	3.470	3.410	3.410	0.722	702,000
2021-12-27	3.390	3.470	3.360	3.470	0.735	746,400
2021-12-24	3.340	3.400	3.340	3.390	0.718	751,600
2021-12-23	3.330	3.390	3.330	3.370	0.714	468,800
2021-12-22	3.300	3.340	3.300	3.330	0.705	760,000
2021-12-21	3.300	3.330	3.270	3.300	0.699	374,800
2021-12-20	3.380	3.380	3.280	3.310	0.701	953,600
2021-12-17	3.380	3.380	3.340	3.370	0.714	302,400
2021-12-16	3.430	3.430	3.360	3.360	0.712	442,000
2021-12-15	3.370	3.420	3.350	3.420	0.724	650,400
2021-12-14	3.340	3.370	3.330	3.370	0.714	684,000
2021-12-13	3.300	3.380	3.300	3.360	0.712	727,600
2021-12-10	3.360	3.400	3.350	3.360	0.712	662,400
2021-12-09	3.360	3.400	3.350	3.380	0.716	891,600
2021-12-08	3.330	3.380	3.320	3.360	0.712	1,480,000
2021-12-07	3.320	3.380	3.310	3.330	0.705	1,067,200
2021-12-06	3.300	3.440	3.300	3.320	0.703	1,580,800
2021-12-02	3.350	3.380	3.230	3.330	0.705	1,961,600
2021-12-01	3.410	3.410	3.320	3.380	0.716	1,622,000
2021-11-30	3.380	3.440	3.310	3.430	0.726	1,592,800
2021-11-29	3.340	3.500	3.300	3.380	0.716	1,069,200
2021-11-26	3.400	3.400	3.280	3.340	0.707	1,903,200
2021-11-25	3.500	3.500	3.400	3.400	0.720	2,457,200
2021-11-24	3.500	3.500	3.380	3.480	0.737	1,750,400

← NewerPage 20 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.