Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.480	1.490	1.470	1.480	1.448	828,000
2026-04-22	1.480	1.490	1.470	1.480	1.448	1,831,000
2026-04-21	1.480	1.500	1.470	1.480	1.448	1,421,800
2026-04-20	1.470	1.490	1.470	1.470	1.438	2,303,300
2026-04-17	1.470	1.470	1.460	1.470	1.438	1,803,900
2026-04-16	1.470	1.480	1.460	1.470	1.438	1,081,700
2026-04-15	1.470	1.490	1.460	1.470	1.438	1,828,100
2026-04-14	1.480	1.480	1.460	1.470	1.438	693,500
2026-04-13	1.490	1.490	1.460	1.480	1.448	1,356,300
2026-04-10	1.500	1.510	1.490	1.490	1.458	1,314,100
2026-04-09	1.500	1.510	1.480	1.500	1.468	1,818,500
2026-04-08	1.500	1.520	1.480	1.500	1.468	1,656,200
2026-04-07	1.510	1.520	1.500	1.500	1.468	3,039,100
2026-04-06	1.540	1.540	1.480	1.510	1.478	2,459,700
2026-04-03	1.460	1.540	1.460	1.540	1.507	3,352,600
2026-04-02	1.490	1.490	1.440	1.460	1.429	2,840,100
2026-04-01	1.500	1.520	1.460	1.490	1.458	1,619,300
2026-03-31	1.460	1.490	1.430	1.490	1.458	3,626,200
2026-03-30	1.450	1.460	1.400	1.460	1.429	3,295,800
2026-03-27	1.460	1.470	1.420	1.470	1.438	4,003,000
2026-03-26	1.500	1.540	1.450	1.460	1.429	3,111,400
2026-03-25	1.560	1.560	1.480	1.500	1.468	4,863,400
2026-03-24	1.520	1.530	1.490	1.520	1.487	2,679,100
2026-03-19	1.540	1.580	1.520	1.520	1.487	1,436,200
2026-03-18	1.540	1.560	1.540	1.550	1.517	1,171,800
2026-03-17	1.550	1.570	1.530	1.540	1.507	2,903,800
2026-03-16	1.540	1.550	1.500	1.530	1.497	4,028,700
2026-03-13	1.550	1.580	1.540	1.550	1.502	3,142,900
2026-03-12	1.560	1.570	1.530	1.550	1.502	3,070,300
2026-03-11	1.570	1.580	1.550	1.550	1.502	3,414,000
2026-03-10	1.580	1.580	1.530	1.570	1.521	3,119,900
2026-03-09	1.630	1.630	1.530	1.570	1.521	2,744,300
2026-03-06	1.670	1.670	1.600	1.630	1.580	2,905,000
2026-03-05	1.680	1.700	1.630	1.670	1.618	2,375,000
2026-03-04	1.690	1.700	1.660	1.680	1.628	3,785,600
2026-03-03	1.680	1.730	1.680	1.690	1.638	3,710,400
2026-03-02	1.650	1.700	1.630	1.680	1.628	2,847,200
2026-02-27	1.740	1.740	1.680	1.680	1.628	3,349,400
2026-02-26	1.720	1.790	1.720	1.740	1.686	3,345,300
2026-02-25	1.680	1.720	1.660	1.720	1.667	2,537,100
2026-02-24	1.690	1.710	1.680	1.690	1.638	2,319,000
2026-02-23	1.680	1.690	1.670	1.690	1.638	1,992,800
2026-02-20	1.690	1.690	1.670	1.680	1.628	2,429,900
2026-02-19	1.680	1.700	1.660	1.680	1.628	2,428,200
2026-02-16	1.660	1.680	1.660	1.680	1.628	2,877,200
2026-02-13	1.670	1.690	1.660	1.660	1.609	2,486,300
2026-02-12	1.680	1.690	1.660	1.670	1.618	1,695,700
2026-02-11	1.680	1.700	1.670	1.680	1.628	2,121,500
2026-02-10	1.680	1.690	1.670	1.690	1.638	1,728,100
2026-02-09	1.690	1.700	1.670	1.680	1.628	1,689,700
2026-02-06	1.680	1.690	1.670	1.690	1.638	3,503,400
2026-02-05	1.670	1.690	1.660	1.690	1.638	2,952,400
2026-02-04	1.690	1.700	1.670	1.670	1.618	4,179,200
2026-02-03	1.670	1.690	1.670	1.690	1.638	2,420,300
2026-01-30	1.670	1.700	1.660	1.680	1.628	2,867,400
2026-01-29	1.680	1.690	1.670	1.670	1.618	3,785,200
2026-01-28	1.690	1.700	1.670	1.680	1.628	2,429,800
2026-01-27	1.690	1.700	1.670	1.690	1.638	3,205,500
2026-01-26	1.680	1.690	1.670	1.690	1.638	2,767,000
2026-01-23	1.670	1.680	1.660	1.680	1.628	3,382,100

← NewerPage 3 of 5 · 246 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.