Pecca Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.360	1.370	1.350	1.350	1.350	2,719,200
2026-10-15	1.390	1.400	1.350	1.360	1.360	2,568,400
2026-10-14	1.390	1.400	1.380	1.380	1.380	1,032,900
2026-10-13	1.370	1.390	1.370	1.390	1.390	1,696,700
2026-10-12	1.370	1.380	1.370	1.370	1.370	1,273,900
2026-10-09	1.370	1.380	1.360	1.370	1.370	1,060,700
2026-10-08	1.370	1.380	1.370	1.370	1.370	2,150,000
2026-10-07	1.370	1.380	1.370	1.370	1.370	2,715,200
2026-10-06	1.370	1.390	1.370	1.370	1.370	1,566,000
2026-10-05	1.400	1.400	1.370	1.370	1.370	2,046,500
2026-10-02	1.390	1.400	1.380	1.400	1.400	2,138,400
2026-10-01	1.390	1.400	1.380	1.390	1.390	2,083,100
2026-09-30	1.400	1.410	1.380	1.390	1.390	1,837,100
2026-09-29	1.400	1.410	1.390	1.400	1.400	2,121,400
2026-09-28	1.390	1.400	1.380	1.390	1.390	1,714,400
2026-09-25	1.390	1.420	1.380	1.390	1.390	3,910,600
2026-09-24	1.370	1.380	1.370	1.380	1.380	927,100
2026-09-23	1.380	1.390	1.370	1.370	1.370	1,675,100
2026-09-22	1.380	1.400	1.370	1.380	1.380	2,225,600
2026-09-21	1.350	1.390	1.350	1.370	1.370	1,575,200
2026-09-18	1.360	1.380	1.350	1.360	1.360	2,231,000
2026-09-17	1.370	1.380	1.350	1.370	1.370	1,392,400
2026-09-16	1.370	1.370	1.370	1.370	1.370	0
2026-09-15	1.370	1.390	1.350	1.370	1.370	1,176,800
2026-09-14	1.350	1.370	1.350	1.370	1.370	2,695,600
2026-09-11	1.350	1.380	1.330	1.340	1.340	2,857,500
2026-09-10	1.340	1.360	1.330	1.350	1.350	1,220,800
2026-09-09	1.330	1.350	1.320	1.340	1.340	1,326,800
2026-09-08	1.360	1.360	1.320	1.330	1.330	1,387,900
2026-09-07	1.320	1.350	1.310	1.340	1.340	2,494,800
2026-09-04	1.310	1.370	1.310	1.330	1.315	1,713,700
2026-09-03	1.300	1.350	1.290	1.310	1.295	2,998,000
2026-09-02	1.300	1.310	1.290	1.300	1.285	2,558,800
2026-09-01	1.310	1.310	1.300	1.300	1.285	1,419,100
2026-08-28	1.300	1.340	1.300	1.310	1.295	2,817,000
2026-08-27	1.310	1.320	1.300	1.300	1.285	3,001,300
2026-08-26	1.300	1.320	1.300	1.300	1.285	1,890,500
2026-08-24	1.300	1.310	1.290	1.300	1.285	1,374,300
2026-08-21	1.330	1.340	1.290	1.300	1.285	2,505,300
2026-08-20	1.310	1.350	1.310	1.320	1.305	998,800
2026-08-19	1.300	1.310	1.300	1.310	1.295	1,137,000
2026-08-18	1.310	1.320	1.290	1.300	1.285	1,369,700
2026-08-17	1.310	1.310	1.290	1.310	1.295	2,387,400
2026-08-14	1.310	1.320	1.290	1.310	1.295	2,204,700
2026-08-13	1.320	1.330	1.300	1.310	1.295	1,330,000
2026-08-12	1.320	1.340	1.310	1.330	1.315	1,214,500
2026-08-11	1.340	1.340	1.320	1.330	1.315	731,500
2026-08-10	1.380	1.380	1.320	1.340	1.325	858,700
2026-08-07	1.370	1.390	1.360	1.380	1.364	742,300
2026-08-06	1.340	1.390	1.330	1.390	1.374	882,200
2026-08-05	1.320	1.340	1.300	1.330	1.315	2,292,200
2026-08-04	1.330	1.330	1.320	1.330	1.315	733,900
2026-08-03	1.330	1.330	1.320	1.330	1.315	876,100
2026-07-31	1.330	1.330	1.320	1.330	1.315	526,400
2026-07-30	1.330	1.330	1.320	1.330	1.315	1,210,900
2026-07-29	1.330	1.330	1.320	1.330	1.315	1,738,300
2026-07-28	1.330	1.330	1.320	1.330	1.315	590,400
2026-07-27	1.330	1.330	1.330	1.330	1.315	902,900
2026-07-24	1.330	1.330	1.320	1.330	1.315	944,900
2026-07-23	1.330	1.340	1.320	1.330	1.315	2,018,200

Page 1 of 5 · 245 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.