Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	1.270	1.270	1.260	1.270	1.165	662,400
2024-10-30	1.270	1.270	1.260	1.270	1.165	1,415,100
2024-10-29	1.280	1.280	1.270	1.270	1.165	1,359,300
2024-10-28	1.280	1.280	1.270	1.280	1.174	1,429,200
2024-10-25	1.290	1.290	1.270	1.270	1.165	1,862,600
2024-10-24	1.280	1.290	1.270	1.290	1.183	1,869,300
2024-10-23	1.280	1.290	1.270	1.280	1.174	1,875,000
2024-10-22	1.300	1.300	1.280	1.290	1.183	2,251,200
2024-10-21	1.290	1.300	1.290	1.300	1.192	1,626,100
2024-10-18	1.300	1.300	1.280	1.290	1.183	3,082,800
2024-10-17	1.300	1.310	1.290	1.290	1.183	955,700
2024-10-16	1.310	1.320	1.290	1.300	1.192	1,598,600
2024-10-15	1.300	1.320	1.290	1.310	1.202	2,325,900
2024-10-14	1.280	1.300	1.260	1.300	1.192	1,529,700
2024-10-11	1.280	1.290	1.270	1.280	1.174	1,138,400
2024-10-10	1.280	1.300	1.270	1.300	1.192	573,100
2024-10-09	1.270	1.290	1.270	1.290	1.183	840,500
2024-10-08	1.290	1.290	1.270	1.270	1.165	1,322,200
2024-10-07	1.290	1.300	1.280	1.280	1.174	1,012,400
2024-10-04	1.310	1.320	1.280	1.290	1.183	2,386,800
2024-10-03	1.290	1.320	1.290	1.300	1.192	2,238,400
2024-10-02	1.300	1.310	1.280	1.300	1.192	1,570,600
2024-10-01	1.290	1.310	1.290	1.310	1.202	1,092,500
2024-09-30	1.280	1.300	1.270	1.300	1.192	1,428,500
2024-09-27	1.270	1.280	1.260	1.280	1.174	1,053,700
2024-09-26	1.280	1.280	1.260	1.270	1.165	1,009,600
2024-09-25	1.300	1.310	1.280	1.280	1.174	1,460,200
2024-09-24	1.330	1.350	1.300	1.300	1.192	1,712,500
2024-09-23	1.310	1.340	1.310	1.330	1.220	3,373,900
2024-09-20	1.290	1.320	1.290	1.310	1.202	3,604,500
2024-09-19	1.270	1.280	1.270	1.280	1.174	1,123,700
2024-09-18	1.280	1.280	1.260	1.260	1.156	1,032,600
2024-09-17	1.260	1.280	1.250	1.270	1.165	1,338,800
2024-09-13	1.270	1.280	1.260	1.270	1.165	1,165,400
2024-09-12	1.270	1.280	1.250	1.270	1.165	837,600
2024-09-11	1.270	1.280	1.240	1.280	1.174	1,975,000
2024-09-10	1.240	1.270	1.230	1.270	1.165	1,565,700
2024-09-09	1.220	1.240	1.200	1.240	1.137	2,459,700
2024-09-06	1.230	1.240	1.210	1.220	1.105	3,604,800
2024-09-05	1.240	1.240	1.200	1.220	1.105	3,649,600
2024-09-04	1.260	1.270	1.230	1.230	1.114	1,542,800
2024-09-03	1.250	1.260	1.230	1.260	1.142	5,195,100
2024-09-02	1.220	1.240	1.220	1.240	1.123	1,944,300
2024-08-30	1.220	1.250	1.210	1.220	1.105	4,637,000
2024-08-29	1.230	1.230	1.210	1.210	1.096	5,940,000
2024-08-28	1.230	1.240	1.220	1.230	1.114	2,944,900
2024-08-27	1.250	1.250	1.210	1.220	1.105	3,788,100
2024-08-26	1.250	1.260	1.230	1.240	1.123	3,492,000
2024-08-23	1.250	1.270	1.220	1.240	1.123	3,144,600
2024-08-22	1.270	1.290	1.250	1.250	1.133	3,764,800
2024-08-21	1.270	1.280	1.260	1.260	1.142	2,814,400
2024-08-20	1.250	1.290	1.240	1.270	1.151	4,136,200
2024-08-19	1.240	1.250	1.230	1.250	1.133	2,907,500
2024-08-16	1.230	1.250	1.230	1.240	1.123	2,418,400
2024-08-15	1.240	1.260	1.220	1.230	1.114	2,520,200
2024-08-14	1.240	1.250	1.220	1.240	1.123	2,053,200
2024-08-12	1.230	1.260	1.230	1.240	1.123	2,324,100
2024-08-09	1.240	1.240	1.220	1.230	1.114	2,214,100
2024-08-08	1.220	1.230	1.200	1.230	1.114	2,222,900
2024-08-07	1.220	1.240	1.200	1.210	1.096	2,443,600

← NewerPage 9 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.