Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.480	1.480	1.450	1.470	1.392	3,088,900
2025-04-29	1.490	1.490	1.470	1.470	1.392	1,858,100
2025-04-28	1.460	1.490	1.460	1.490	1.411	1,902,700
2025-04-25	1.490	1.500	1.450	1.460	1.382	3,215,000
2025-04-24	1.470	1.490	1.450	1.480	1.401	2,221,700
2025-04-23	1.470	1.480	1.450	1.470	1.392	2,888,600
2025-04-22	1.480	1.490	1.450	1.470	1.392	2,416,800
2025-04-21	1.470	1.500	1.450	1.470	1.392	2,976,400
2025-04-18	1.480	1.500	1.460	1.470	1.392	1,835,700
2025-04-17	1.480	1.510	1.460	1.480	1.401	4,478,700
2025-04-16	1.510	1.520	1.480	1.490	1.411	2,489,600
2025-04-15	1.430	1.520	1.420	1.510	1.430	6,775,100
2025-04-14	1.450	1.480	1.430	1.430	1.354	1,515,400
2025-04-11	1.470	1.470	1.440	1.460	1.382	502,900
2025-04-10	1.480	1.500	1.410	1.470	1.392	8,993,800
2025-04-09	1.500	1.500	1.440	1.450	1.373	2,779,500
2025-04-08	1.490	1.520	1.410	1.510	1.430	5,521,900
2025-04-07	1.550	1.570	1.420	1.490	1.411	8,062,000
2025-04-04	1.600	1.620	1.570	1.580	1.496	4,035,000
2025-04-03	1.570	1.600	1.550	1.590	1.506	2,958,200
2025-04-02	1.600	1.610	1.560	1.570	1.487	2,280,900
2025-03-28	1.600	1.600	1.580	1.600	1.515	7,635,900
2025-03-27	1.590	1.610	1.560	1.590	1.506	5,584,600
2025-03-26	1.540	1.610	1.530	1.580	1.496	15,421,700
2025-03-25	1.540	1.560	1.520	1.530	1.449	5,609,200
2025-03-24	1.530	1.550	1.480	1.540	1.458	5,807,700
2025-03-21	1.520	1.540	1.500	1.530	1.449	8,731,500
2025-03-20	1.520	1.540	1.490	1.520	1.439	4,833,300
2025-03-19	1.500	1.540	1.480	1.530	1.449	6,154,000
2025-03-17	1.500	1.530	1.500	1.510	1.430	3,265,900
2025-03-14	1.510	1.520	1.490	1.500	1.420	1,984,300
2025-03-13	1.480	1.510	1.480	1.510	1.430	2,351,200
2025-03-12	1.510	1.520	1.470	1.490	1.411	3,517,700
2025-03-11	1.520	1.550	1.480	1.500	1.420	4,142,100
2025-03-10	1.470	1.560	1.460	1.520	1.439	4,963,100
2025-03-07	1.460	1.540	1.460	1.520	1.425	6,206,200
2025-03-06	1.460	1.480	1.450	1.470	1.378	2,008,500
2025-03-05	1.430	1.470	1.420	1.460	1.369	4,650,600
2025-03-04	1.470	1.480	1.440	1.440	1.350	3,047,800
2025-03-03	1.450	1.480	1.440	1.480	1.388	3,712,500
2025-02-28	1.450	1.460	1.440	1.450	1.359	2,489,300
2025-02-27	1.450	1.470	1.430	1.460	1.369	7,710,100
2025-02-26	1.440	1.460	1.430	1.450	1.359	2,476,900
2025-02-25	1.410	1.450	1.410	1.440	1.350	3,874,800
2025-02-24	1.410	1.450	1.410	1.450	1.359	2,954,300
2025-02-21	1.410	1.460	1.410	1.450	1.359	4,151,600
2025-02-20	1.430	1.450	1.430	1.430	1.341	5,170,800
2025-02-19	1.420	1.460	1.400	1.420	1.331	3,643,900
2025-02-18	1.370	1.440	1.330	1.420	1.331	5,641,000
2025-02-17	1.440	1.450	1.380	1.390	1.303	2,022,200
2025-02-14	1.410	1.450	1.390	1.440	1.350	3,092,100
2025-02-13	1.380	1.420	1.370	1.420	1.331	2,861,200
2025-02-12	1.420	1.420	1.360	1.380	1.294	4,115,800
2025-02-10	1.420	1.430	1.400	1.430	1.341	1,898,500
2025-02-07	1.430	1.440	1.420	1.420	1.331	1,314,800
2025-02-06	1.430	1.450	1.420	1.440	1.350	2,314,300
2025-02-05	1.440	1.460	1.420	1.430	1.341	3,312,000
2025-02-04	1.420	1.450	1.400	1.440	1.350	2,386,500
2025-02-03	1.420	1.430	1.390	1.420	1.331	2,438,200
2025-01-31	1.420	1.430	1.400	1.420	1.331	1,959,800

← NewerPage 7 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.