Pecca Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3.570 | 3.570 | 3.490 | 3.510 | 0.743 | 1,089,600 |
| 2021-11-22 | 3.580 | 3.580 | 3.450 | 3.570 | 0.756 | 1,396,400 |
| 2021-11-19 | 3.580 | 3.610 | 3.520 | 3.570 | 0.756 | 1,602,800 |
| 2021-11-18 | 3.450 | 3.600 | 3.440 | 3.570 | 0.756 | 1,468,400 |
| 2021-11-17 | 3.460 | 3.460 | 3.320 | 3.440 | 0.729 | 1,511,200 |
| 2021-11-16 | 3.620 | 3.650 | 3.420 | 3.460 | 0.733 | 4,176,000 |
| 2021-11-15 | 3.510 | 3.620 | 3.510 | 3.620 | 0.767 | 3,454,000 |
| 2021-11-12 | 3.400 | 3.500 | 3.400 | 3.490 | 0.739 | 4,138,000 |
| 2021-11-11 | 3.280 | 3.370 | 3.280 | 3.370 | 0.714 | 1,334,000 |
| 2021-11-10 | 3.250 | 3.280 | 3.230 | 3.280 | 0.695 | 744,400 |
| 2021-11-09 | 3.280 | 3.330 | 3.230 | 3.260 | 0.690 | 1,073,600 |
| 2021-11-08 | 3.220 | 3.280 | 3.220 | 3.280 | 0.695 | 337,600 |
| 2021-11-05 | 3.250 | 3.250 | 3.220 | 3.230 | 0.684 | 266,000 |
| 2021-11-03 | 3.230 | 3.320 | 3.230 | 3.250 | 0.688 | 2,574,800 |
| 2021-11-02 | 3.160 | 3.220 | 3.080 | 3.200 | 0.678 | 2,256,400 |
| 2021-11-01 | 3.150 | 3.160 | 3.120 | 3.130 | 0.663 | 125,600 |
| 2021-10-29 | 3.120 | 3.160 | 3.120 | 3.160 | 0.669 | 72,400 |
| 2021-10-28 | 3.100 | 3.140 | 3.100 | 3.120 | 0.661 | 371,200 |
| 2021-10-27 | 3.130 | 3.160 | 3.120 | 3.160 | 0.669 | 120,400 |
| 2021-10-26 | 3.170 | 3.180 | 3.130 | 3.180 | 0.673 | 232,800 |
| 2021-10-25 | 3.150 | 3.230 | 3.150 | 3.160 | 0.669 | 797,600 |
| 2021-10-22 | 3.160 | 3.200 | 3.140 | 3.190 | 0.676 | 416,800 |
| 2021-10-21 | 3.170 | 3.200 | 3.170 | 3.200 | 0.678 | 317,200 |
| 2021-10-20 | 3.130 | 3.170 | 3.120 | 3.170 | 0.671 | 320,400 |
← NewerPage 21 of 21 · 1,224 trading days
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.