Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.510	1.530	1.510	1.530	1.459	809,500
2025-07-28	1.530	1.530	1.500	1.510	1.440	1,813,100
2025-07-25	1.520	1.530	1.500	1.520	1.449	923,700
2025-07-24	1.510	1.520	1.500	1.520	1.449	868,500
2025-07-23	1.490	1.510	1.490	1.510	1.440	533,000
2025-07-22	1.500	1.500	1.480	1.490	1.421	1,178,800
2025-07-21	1.490	1.500	1.480	1.500	1.430	1,921,200
2025-07-18	1.460	1.490	1.450	1.480	1.411	1,491,200
2025-07-17	1.460	1.470	1.450	1.460	1.392	1,340,200
2025-07-16	1.430	1.470	1.430	1.460	1.392	2,772,100
2025-07-15	1.410	1.440	1.410	1.440	1.373	2,025,400
2025-07-14	1.420	1.420	1.400	1.410	1.344	898,300
2025-07-11	1.450	1.450	1.420	1.420	1.354	1,389,100
2025-07-10	1.470	1.470	1.430	1.450	1.382	3,947,300
2025-07-09	1.470	1.470	1.450	1.460	1.392	3,661,300
2025-07-08	1.470	1.470	1.430	1.470	1.401	3,698,700
2025-07-07	1.520	1.530	1.470	1.470	1.401	4,465,700
2025-07-04	1.570	1.580	1.500	1.520	1.449	15,659,800
2025-07-03	1.600	1.640	1.560	1.560	1.487	4,743,800
2025-07-02	1.580	1.700	1.550	1.610	1.535	8,976,800
2025-07-01	1.590	1.590	1.560	1.580	1.506	466,100
2025-06-30	1.570	1.590	1.560	1.590	1.516	7,076,500
2025-06-26	1.570	1.580	1.540	1.570	1.497	12,254,800
2025-06-25	1.520	1.570	1.500	1.560	1.487	8,586,800
2025-06-24	1.510	1.530	1.480	1.510	1.440	4,496,700
2025-06-23	1.530	1.540	1.480	1.500	1.430	6,080,400
2025-06-20	1.530	1.560	1.520	1.520	1.449	6,873,200
2025-06-19	1.500	1.540	1.490	1.510	1.440	6,611,000
2025-06-18	1.490	1.520	1.470	1.490	1.421	4,655,000
2025-06-17	1.480	1.500	1.450	1.490	1.421	3,752,900
2025-06-16	1.440	1.490	1.420	1.480	1.411	5,075,600
2025-06-13	1.450	1.460	1.430	1.440	1.373	2,533,900
2025-06-12	1.430	1.460	1.410	1.450	1.382	5,861,700
2025-06-11	1.420	1.430	1.400	1.430	1.363	10,149,100
2025-06-10	1.430	1.430	1.420	1.420	1.354	4,519,500
2025-06-09	1.460	1.470	1.430	1.430	1.363	4,139,300
2025-06-06	1.460	1.480	1.460	1.470	1.392	2,231,600
2025-06-05	1.460	1.470	1.450	1.470	1.392	2,755,900
2025-06-04	1.450	1.460	1.440	1.460	1.382	2,155,000
2025-06-03	1.460	1.470	1.440	1.450	1.373	3,100,800
2025-05-30	1.450	1.470	1.440	1.460	1.382	3,784,700
2025-05-29	1.470	1.470	1.440	1.450	1.373	3,039,100
2025-05-28	1.450	1.470	1.440	1.470	1.392	2,607,300
2025-05-27	1.440	1.450	1.420	1.450	1.373	2,360,200
2025-05-26	1.430	1.460	1.400	1.450	1.373	6,400,200
2025-05-23	1.450	1.460	1.430	1.440	1.364	2,505,200
2025-05-22	1.440	1.450	1.430	1.450	1.373	1,562,200
2025-05-21	1.440	1.460	1.420	1.440	1.364	3,800,000
2025-05-20	1.440	1.460	1.440	1.440	1.364	2,059,000
2025-05-19	1.460	1.470	1.420	1.440	1.364	4,445,700
2025-05-16	1.470	1.490	1.460	1.460	1.382	720,600
2025-05-15	1.490	1.500	1.470	1.470	1.392	1,933,500
2025-05-14	1.470	1.500	1.470	1.490	1.411	2,851,500
2025-05-13	1.460	1.480	1.450	1.480	1.401	2,991,600
2025-05-09	1.460	1.470	1.450	1.460	1.382	2,556,300
2025-05-08	1.450	1.460	1.430	1.460	1.382	4,482,900
2025-05-07	1.460	1.470	1.430	1.450	1.373	2,845,600
2025-05-06	1.470	1.470	1.450	1.460	1.382	2,248,200
2025-05-05	1.480	1.490	1.470	1.470	1.392	2,015,200
2025-05-02	1.470	1.490	1.460	1.480	1.401	2,392,400

← NewerPage 6 of 21 · 1,223 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.