Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.310	1.320	1.300	1.320	1.267	4,951,300
2025-10-27	1.350	1.360	1.270	1.320	1.267	6,897,700
2025-10-24	1.360	1.360	1.300	1.360	1.306	3,183,100
2025-10-23	1.360	1.360	1.340	1.360	1.306	3,143,800
2025-10-22	1.370	1.370	1.330	1.360	1.306	3,011,500
2025-10-21	1.370	1.380	1.350	1.360	1.306	2,316,900
2025-10-17	1.370	1.380	1.350	1.360	1.306	2,060,400
2025-10-16	1.400	1.400	1.360	1.370	1.315	1,934,000
2025-10-15	1.380	1.410	1.370	1.400	1.344	3,201,400
2025-10-14	1.370	1.380	1.360	1.380	1.325	3,220,600
2025-10-13	1.370	1.380	1.360	1.370	1.315	3,251,500
2025-10-10	1.410	1.410	1.370	1.380	1.325	3,891,100
2025-10-09	1.410	1.420	1.400	1.410	1.354	3,538,900
2025-10-08	1.410	1.410	1.400	1.410	1.354	2,125,800
2025-10-07	1.400	1.420	1.400	1.410	1.354	4,355,700
2025-10-06	1.420	1.420	1.400	1.400	1.344	3,068,100
2025-10-03	1.430	1.430	1.420	1.420	1.363	2,054,700
2025-10-02	1.450	1.450	1.420	1.430	1.373	2,237,700
2025-10-01	1.420	1.450	1.410	1.450	1.392	2,267,800
2025-09-30	1.420	1.430	1.410	1.410	1.354	2,119,000
2025-09-29	1.420	1.440	1.420	1.430	1.373	1,819,000
2025-09-26	1.420	1.430	1.410	1.420	1.363	1,873,500
2025-09-25	1.440	1.440	1.410	1.430	1.373	2,628,500
2025-09-24	1.450	1.460	1.430	1.450	1.392	2,876,800
2025-09-23	1.460	1.460	1.440	1.450	1.392	1,902,900
2025-09-22	1.440	1.460	1.430	1.460	1.402	2,226,100
2025-09-19	1.450	1.450	1.430	1.440	1.383	1,562,900
2025-09-18	1.440	1.460	1.430	1.450	1.392	1,954,100
2025-09-17	1.430	1.450	1.420	1.450	1.392	1,499,000
2025-09-12	1.410	1.430	1.400	1.430	1.373	1,229,300
2025-09-11	1.400	1.420	1.400	1.410	1.344	2,462,500
2025-09-10	1.410	1.410	1.400	1.410	1.344	1,238,100
2025-09-09	1.420	1.430	1.400	1.410	1.344	3,516,700
2025-09-08	1.420	1.430	1.410	1.430	1.363	2,001,700
2025-09-04	1.420	1.430	1.410	1.420	1.354	2,844,400
2025-09-03	1.410	1.430	1.410	1.420	1.354	2,172,100
2025-09-02	1.430	1.430	1.410	1.420	1.354	1,619,000
2025-08-29	1.430	1.440	1.410	1.420	1.354	2,311,300
2025-08-28	1.430	1.440	1.420	1.430	1.363	966,200
2025-08-27	1.420	1.440	1.410	1.430	1.363	3,165,000
2025-08-26	1.520	1.520	1.410	1.420	1.354	9,398,600
2025-08-25	1.560	1.560	1.520	1.530	1.459	2,273,300
2025-08-22	1.550	1.560	1.540	1.560	1.487	1,685,900
2025-08-21	1.550	1.560	1.540	1.550	1.478	1,665,800
2025-08-20	1.550	1.560	1.540	1.540	1.468	1,446,200
2025-08-19	1.550	1.560	1.540	1.540	1.468	1,386,400
2025-08-18	1.550	1.570	1.540	1.550	1.478	1,805,500
2025-08-15	1.560	1.570	1.550	1.560	1.487	2,143,900
2025-08-14	1.550	1.580	1.540	1.570	1.497	2,361,200
2025-08-13	1.550	1.550	1.530	1.550	1.478	2,002,800
2025-08-12	1.530	1.550	1.530	1.550	1.478	3,911,200
2025-08-11	1.570	1.570	1.510	1.530	1.459	2,328,500
2025-08-08	1.560	1.570	1.550	1.570	1.497	1,305,000
2025-08-07	1.550	1.560	1.540	1.560	1.487	1,246,800
2025-08-06	1.540	1.550	1.530	1.550	1.478	1,057,200
2025-08-05	1.540	1.550	1.530	1.550	1.478	1,411,900
2025-08-04	1.540	1.550	1.520	1.540	1.468	1,522,400
2025-08-01	1.520	1.550	1.520	1.540	1.468	1,122,200
2025-07-31	1.520	1.530	1.510	1.520	1.449	2,771,500
2025-07-30	1.520	1.530	1.490	1.530	1.459	2,269,100

← NewerPage 5 of 21 · 1,226 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.