PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.400	0.405	0.395	0.400	0.379	138,300
2023-12-14	0.390	0.395	0.390	0.395	0.374	107,000
2023-12-13	0.395	0.395	0.395	0.395	0.374	255,000
2023-12-12	0.395	0.395	0.395	0.395	0.374	18,000
2023-12-11	0.395	0.395	0.395	0.395	0.374	16,000
2023-12-08	0.395	0.395	0.395	0.395	0.374	41,000
2023-12-07	0.400	0.410	0.395	0.400	0.379	33,800
2023-12-05	0.400	0.400	0.395	0.400	0.379	44,000
2023-12-04	0.400	0.405	0.395	0.400	0.379	26,400
2023-11-30	0.390	0.400	0.390	0.400	0.379	302,400
2023-11-29	0.410	0.410	0.390	0.400	0.379	1,084,100
2023-11-28	0.420	0.420	0.420	0.420	0.397	8,000
2023-11-27	0.420	0.420	0.420	0.420	0.397	17,000
2023-11-24	0.435	0.435	0.425	0.425	0.402	309,500
2023-11-23	0.435	0.435	0.435	0.435	0.412	102,300
2023-11-22	0.440	0.440	0.440	0.440	0.416	7,400
2023-11-21	0.455	0.460	0.445	0.445	0.421	353,800
2023-11-20	0.450	0.450	0.435	0.435	0.412	32,700
2023-11-17	0.440	0.450	0.435	0.450	0.426	85,200
2023-11-16	0.435	0.440	0.435	0.440	0.416	78,000
2023-11-15	0.435	0.440	0.425	0.440	0.416	144,400
2023-11-14	0.455	0.455	0.435	0.445	0.421	370,600
2023-11-10	0.465	0.470	0.455	0.455	0.431	228,500
2023-11-09	0.465	0.465	0.445	0.465	0.440	640,700
2023-11-08	0.415	0.470	0.415	0.460	0.435	3,346,900
2023-11-07	0.410	0.410	0.410	0.410	0.388	9,000
2023-11-06	0.415	0.415	0.415	0.415	0.393	26,700
2023-11-02	0.405	0.410	0.405	0.410	0.388	20,000
2023-11-01	0.410	0.410	0.405	0.410	0.388	26,400
2023-10-31	0.410	0.410	0.410	0.410	0.388	10,000
2023-10-26	0.410	0.410	0.405	0.405	0.383	56,000
2023-10-24	0.405	0.410	0.405	0.410	0.388	21,000
2023-10-23	0.405	0.410	0.405	0.405	0.383	31,000
2023-10-20	0.405	0.405	0.405	0.405	0.383	45,000
2023-10-19	0.405	0.405	0.405	0.405	0.383	40,000
2023-10-18	0.405	0.405	0.405	0.405	0.383	50,000
2023-10-17	0.405	0.415	0.400	0.415	0.393	25,600
2023-10-16	0.400	0.405	0.400	0.405	0.383	63,000
2023-10-13	0.410	0.410	0.405	0.405	0.383	111,000
2023-10-12	0.410	0.410	0.410	0.410	0.388	58,000
2023-10-11	0.400	0.415	0.400	0.410	0.388	18,900
2023-10-10	0.405	0.405	0.405	0.405	0.383	102,000
2023-10-09	0.405	0.415	0.405	0.405	0.383	171,400
2023-10-06	0.405	0.405	0.405	0.405	0.383	10,000
2023-10-04	0.400	0.405	0.400	0.400	0.379	90,000
2023-10-03	0.405	0.405	0.400	0.400	0.379	16,800
2023-10-02	0.400	0.400	0.400	0.400	0.379	17,600
2023-09-29	0.395	0.400	0.395	0.400	0.379	104,900
2023-09-27	0.410	0.410	0.395	0.410	0.388	41,300
2023-09-26	0.390	0.415	0.385	0.410	0.388	546,000
2023-09-25	0.390	0.390	0.390	0.390	0.369	40,300
2023-09-22	0.395	0.395	0.395	0.395	0.374	99,700
2023-09-21	0.390	0.395	0.390	0.395	0.374	77,400
2023-09-20	0.395	0.395	0.390	0.390	0.369	4,000
2023-09-19	0.395	0.395	0.395	0.395	0.374	50,800
2023-09-18	0.400	0.400	0.395	0.395	0.374	32,100
2023-09-15	0.395	0.395	0.395	0.395	0.374	33,200
2023-09-14	0.395	0.395	0.395	0.395	0.374	38,000
2023-09-13	0.400	0.405	0.400	0.405	0.374	139,500
2023-09-12	0.400	0.405	0.400	0.405	0.374	72,400

← NewerPage 11 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.