Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.410	1.440	1.390	1.420	1.331	1,735,100
2025-01-27	1.480	1.490	1.400	1.410	1.322	3,012,000
2025-01-24	1.490	1.510	1.470	1.480	1.388	1,582,300
2025-01-23	1.530	1.530	1.490	1.490	1.397	2,053,500
2025-01-22	1.500	1.530	1.480	1.520	1.425	6,606,600
2025-01-21	1.480	1.510	1.480	1.500	1.406	2,637,500
2025-01-20	1.510	1.520	1.490	1.510	1.416	2,714,800
2025-01-17	1.500	1.530	1.450	1.510	1.416	4,828,300
2025-01-16	1.510	1.520	1.490	1.500	1.406	3,305,000
2025-01-15	1.540	1.540	1.480	1.500	1.406	3,347,200
2025-01-14	1.510	1.540	1.510	1.540	1.444	5,167,500
2025-01-13	1.530	1.540	1.510	1.520	1.425	2,905,500
2025-01-10	1.530	1.550	1.510	1.520	1.425	5,255,200
2025-01-09	1.520	1.530	1.490	1.530	1.434	4,275,700
2025-01-08	1.510	1.520	1.500	1.510	1.416	3,562,100
2025-01-07	1.480	1.510	1.460	1.500	1.406	3,513,500
2025-01-06	1.430	1.490	1.420	1.480	1.388	3,957,700
2025-01-03	1.450	1.450	1.430	1.430	1.341	1,556,600
2025-01-02	1.450	1.460	1.440	1.460	1.369	2,205,300
2024-12-31	1.450	1.460	1.420	1.460	1.369	3,664,300
2024-12-30	1.470	1.480	1.450	1.450	1.359	4,832,400
2024-12-27	1.440	1.470	1.430	1.460	1.369	6,102,800
2024-12-26	1.430	1.470	1.430	1.440	1.350	3,403,200
2024-12-24	1.390	1.420	1.370	1.420	1.331	3,363,600
2024-12-23	1.400	1.400	1.380	1.390	1.303	2,537,300
2024-12-20	1.390	1.400	1.370	1.390	1.303	4,093,500
2024-12-19	1.370	1.410	1.370	1.390	1.303	3,352,600
2024-12-18	1.350	1.370	1.340	1.370	1.284	3,146,600
2024-12-17	1.380	1.380	1.340	1.350	1.266	2,247,200
2024-12-16	1.370	1.380	1.370	1.380	1.294	3,517,800
2024-12-13	1.370	1.380	1.360	1.370	1.284	4,645,400
2024-12-12	1.380	1.390	1.360	1.370	1.284	2,816,600
2024-12-11	1.370	1.380	1.360	1.380	1.294	3,393,200
2024-12-10	1.360	1.380	1.360	1.370	1.284	2,189,500
2024-12-09	1.390	1.400	1.360	1.370	1.284	2,772,200
2024-12-06	1.400	1.410	1.380	1.390	1.289	3,735,700
2024-12-05	1.390	1.410	1.380	1.390	1.289	2,523,900
2024-12-04	1.390	1.400	1.380	1.390	1.289	3,252,900
2024-12-03	1.390	1.390	1.360	1.390	1.289	2,035,100
2024-12-02	1.370	1.390	1.350	1.370	1.271	2,396,400
2024-11-29	1.350	1.390	1.340	1.370	1.257	4,227,600
2024-11-28	1.370	1.380	1.330	1.360	1.248	4,368,900
2024-11-27	1.370	1.390	1.340	1.370	1.257	3,023,300
2024-11-26	1.340	1.370	1.330	1.360	1.248	3,374,300
2024-11-25	1.360	1.360	1.330	1.330	1.220	2,458,600
2024-11-22	1.370	1.380	1.340	1.360	1.248	3,148,400
2024-11-21	1.370	1.400	1.320	1.340	1.229	4,089,200
2024-11-20	1.320	1.380	1.300	1.370	1.257	6,293,700
2024-11-19	1.300	1.320	1.300	1.320	1.211	1,303,100
2024-11-18	1.290	1.300	1.280	1.290	1.183	1,652,600
2024-11-15	1.290	1.300	1.280	1.290	1.183	1,106,400
2024-11-14	1.300	1.320	1.280	1.290	1.183	2,787,600
2024-11-13	1.270	1.300	1.270	1.300	1.192	1,751,400
2024-11-12	1.270	1.290	1.270	1.270	1.165	932,300
2024-11-11	1.280	1.280	1.270	1.270	1.165	1,138,400
2024-11-08	1.280	1.290	1.270	1.270	1.165	1,317,600
2024-11-07	1.280	1.290	1.270	1.280	1.174	891,600
2024-11-06	1.280	1.280	1.270	1.280	1.174	626,200
2024-11-05	1.270	1.320	1.270	1.280	1.174	2,986,400
2024-11-04	1.270	1.270	1.260	1.270	1.165	1,315,100

← NewerPage 8 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.