Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.660	1.680	1.660	1.670	1.618	2,645,300
2026-01-21	1.670	1.680	1.660	1.670	1.618	2,320,100
2026-01-20	1.660	1.690	1.650	1.670	1.618	3,129,400
2026-01-19	1.700	1.710	1.650	1.670	1.618	4,304,700
2026-01-16	1.700	1.710	1.680	1.690	1.638	1,781,200
2026-01-15	1.690	1.710	1.690	1.710	1.657	2,504,800
2026-01-14	1.690	1.700	1.680	1.690	1.638	1,670,400
2026-01-13	1.690	1.700	1.670	1.690	1.638	2,448,000
2026-01-12	1.700	1.700	1.680	1.690	1.638	1,744,800
2026-01-09	1.670	1.700	1.670	1.700	1.647	1,603,500
2026-01-08	1.700	1.700	1.660	1.680	1.628	2,748,400
2026-01-07	1.680	1.700	1.680	1.700	1.647	4,068,500
2026-01-06	1.670	1.680	1.650	1.680	1.628	1,562,800
2026-01-05	1.680	1.680	1.660	1.670	1.618	1,679,700
2026-01-02	1.680	1.690	1.660	1.680	1.628	2,452,300
2025-12-31	1.670	1.680	1.660	1.680	1.628	1,294,400
2025-12-30	1.670	1.680	1.650	1.670	1.618	1,598,700
2025-12-29	1.640	1.670	1.640	1.670	1.618	1,997,400
2025-12-26	1.640	1.650	1.630	1.630	1.580	1,346,900
2025-12-24	1.650	1.650	1.630	1.640	1.589	1,380,700
2025-12-23	1.650	1.660	1.640	1.650	1.599	1,704,700
2025-12-22	1.630	1.650	1.620	1.650	1.599	3,154,100
2025-12-19	1.660	1.670	1.630	1.630	1.580	2,053,700
2025-12-18	1.660	1.660	1.630	1.660	1.609	2,607,900
2025-12-17	1.650	1.660	1.640	1.660	1.609	2,344,500
2025-12-16	1.640	1.660	1.630	1.650	1.599	1,654,400
2025-12-15	1.660	1.660	1.620	1.630	1.580	2,343,300
2025-12-12	1.650	1.670	1.630	1.660	1.609	1,739,100
2025-12-11	1.640	1.650	1.630	1.650	1.599	1,572,600
2025-12-10	1.630	1.640	1.610	1.640	1.589	2,333,700
2025-12-09	1.620	1.630	1.610	1.620	1.570	1,811,700
2025-12-08	1.630	1.640	1.600	1.620	1.570	1,506,800
2025-12-05	1.640	1.650	1.590	1.640	1.575	3,200,800
2025-12-04	1.630	1.650	1.630	1.640	1.575	1,561,200
2025-12-03	1.640	1.650	1.610	1.630	1.565	1,970,400
2025-12-02	1.600	1.650	1.600	1.640	1.575	4,953,400
2025-12-01	1.560	1.600	1.550	1.600	1.536	2,919,900
2025-11-28	1.570	1.570	1.550	1.550	1.488	2,328,000
2025-11-27	1.540	1.560	1.520	1.560	1.498	3,378,000
2025-11-26	1.520	1.540	1.510	1.540	1.479	2,585,400
2025-11-25	1.530	1.550	1.510	1.520	1.459	3,095,900
2025-11-24	1.510	1.540	1.510	1.530	1.469	2,651,800
2025-11-21	1.490	1.520	1.480	1.510	1.450	3,127,200
2025-11-20	1.450	1.500	1.450	1.490	1.431	2,932,600
2025-11-19	1.470	1.470	1.420	1.470	1.411	2,213,500
2025-11-18	1.450	1.470	1.450	1.470	1.411	2,051,700
2025-11-17	1.440	1.500	1.420	1.450	1.392	3,869,500
2025-11-14	1.380	1.430	1.380	1.430	1.373	2,340,800
2025-11-13	1.370	1.390	1.350	1.380	1.325	4,005,000
2025-11-12	1.350	1.370	1.350	1.370	1.315	2,406,500
2025-11-11	1.360	1.360	1.340	1.350	1.296	3,353,100
2025-11-10	1.360	1.370	1.360	1.360	1.306	2,455,900
2025-11-07	1.340	1.370	1.330	1.350	1.296	2,614,800
2025-11-06	1.360	1.360	1.340	1.350	1.296	2,992,200
2025-11-05	1.350	1.360	1.330	1.360	1.306	2,416,300
2025-11-04	1.330	1.350	1.320	1.350	1.296	4,514,400
2025-11-03	1.350	1.360	1.330	1.330	1.277	4,351,800
2025-10-31	1.320	1.360	1.310	1.350	1.296	2,768,400
2025-10-30	1.310	1.330	1.280	1.330	1.277	9,996,300
2025-10-29	1.310	1.330	1.260	1.320	1.267	4,976,500

← NewerPage 4 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.