PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-03	0.395	0.395	0.395	0.395	0.374	17,900
2024-04-02	0.390	0.395	0.385	0.395	0.374	182,000
2024-04-01	0.390	0.390	0.390	0.390	0.369	32,000
2024-03-29	0.390	0.400	0.385	0.400	0.379	135,400
2024-03-27	0.390	0.390	0.390	0.390	0.369	2,500
2024-03-25	0.390	0.390	0.390	0.390	0.369	2,000
2024-03-22	0.390	0.390	0.390	0.390	0.369	8,000
2024-03-21	0.390	0.390	0.390	0.390	0.369	7,000
2024-03-20	0.390	0.390	0.390	0.390	0.369	96,400
2024-03-19	0.390	0.390	0.390	0.390	0.369	30,000
2024-03-15	0.385	0.400	0.385	0.400	0.379	20,100
2024-03-14	0.390	0.390	0.390	0.390	0.369	1,800
2024-03-13	0.390	0.400	0.390	0.395	0.374	150,400
2024-03-12	0.385	0.385	0.385	0.385	0.364	57,000
2024-03-11	0.385	0.385	0.375	0.385	0.364	35,400
2024-03-08	0.385	0.390	0.385	0.390	0.369	41,700
2024-03-07	0.380	0.380	0.380	0.380	0.360	12,000
2024-03-06	0.385	0.385	0.385	0.385	0.364	211,500
2024-03-05	0.380	0.380	0.380	0.380	0.360	15,000
2024-03-01	0.375	0.380	0.375	0.380	0.360	21,000
2024-02-29	0.385	0.385	0.385	0.385	0.364	35,000
2024-02-28	0.385	0.385	0.385	0.385	0.364	23,800
2024-02-23	0.380	0.400	0.380	0.400	0.379	363,000
2024-02-22	0.395	0.400	0.385	0.400	0.379	124,500
2024-02-21	0.385	0.385	0.385	0.385	0.364	5,000
2024-02-19	0.375	0.390	0.375	0.385	0.364	87,700
2024-02-16	0.375	0.375	0.360	0.360	0.341	94,000
2024-02-15	0.380	0.380	0.375	0.375	0.355	70,600
2024-02-14	0.390	0.390	0.375	0.375	0.355	178,200
2024-02-05	0.375	0.395	0.375	0.395	0.374	29,800
2024-02-02	0.380	0.380	0.380	0.380	0.360	56,000
2024-01-30	0.390	0.390	0.390	0.390	0.369	100
2024-01-29	0.380	0.380	0.380	0.380	0.360	19,900
2024-01-26	0.390	0.390	0.380	0.380	0.360	161,000
2024-01-24	0.390	0.390	0.390	0.390	0.369	26,300
2024-01-23	0.390	0.400	0.390	0.400	0.379	107,800
2024-01-22	0.390	0.390	0.390	0.390	0.369	4,700
2024-01-19	0.380	0.405	0.380	0.405	0.383	154,900
2024-01-18	0.390	0.400	0.385	0.395	0.374	45,300
2024-01-17	0.400	0.400	0.390	0.395	0.374	75,900
2024-01-16	0.400	0.410	0.400	0.410	0.388	30,100
2024-01-15	0.405	0.405	0.400	0.405	0.383	68,000
2024-01-12	0.400	0.410	0.400	0.400	0.379	151,800
2024-01-11	0.400	0.400	0.400	0.400	0.379	5,100
2024-01-10	0.405	0.405	0.400	0.400	0.379	47,000
2024-01-09	0.405	0.410	0.400	0.410	0.388	197,600
2024-01-08	0.405	0.405	0.405	0.405	0.383	82,300
2024-01-05	0.405	0.425	0.400	0.410	0.388	954,000
2024-01-04	0.405	0.405	0.405	0.405	0.383	168,000
2024-01-03	0.400	0.410	0.400	0.405	0.383	400,000
2024-01-02	0.400	0.415	0.400	0.415	0.393	425,700
2023-12-29	0.400	0.400	0.400	0.400	0.379	37,300
2023-12-28	0.400	0.400	0.400	0.400	0.379	40,000
2023-12-27	0.400	0.400	0.400	0.400	0.379	33,800
2023-12-26	0.400	0.400	0.400	0.400	0.379	168,600
2023-12-22	0.405	0.405	0.405	0.405	0.383	28,200
2023-12-21	0.405	0.410	0.405	0.405	0.383	21,000
2023-12-20	0.410	0.410	0.405	0.405	0.383	151,700
2023-12-19	0.410	0.410	0.405	0.410	0.388	71,100
2023-12-18	0.400	0.425	0.400	0.415	0.393	647,300

← NewerPage 10 of 19 · 1,110 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-17	0.0100 MYR
2024-06-18	0.0100 MYR
2023-09-14	0.0100 MYR
2022-10-31	0.0600 MYR
2021-10-05	0.0100 MYR
2020-01-13	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.