PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.405	0.405	0.405	0.405	0.374	55,400
2023-09-08	0.400	0.405	0.400	0.405	0.374	37,500
2023-09-07	0.405	0.405	0.400	0.400	0.369	23,900
2023-09-06	0.405	0.405	0.400	0.405	0.374	65,700
2023-09-05	0.405	0.405	0.400	0.405	0.374	112,500
2023-09-04	0.405	0.405	0.400	0.405	0.374	70,000
2023-09-01	0.405	0.405	0.405	0.405	0.374	81,600
2023-08-30	0.410	0.410	0.405	0.405	0.374	25,000
2023-08-29	0.410	0.410	0.400	0.405	0.374	271,800
2023-08-25	0.410	0.415	0.410	0.410	0.378	121,000
2023-08-24	0.405	0.410	0.400	0.410	0.378	146,500
2023-08-23	0.405	0.410	0.405	0.405	0.374	87,000
2023-08-22	0.405	0.405	0.405	0.405	0.374	62,000
2023-08-21	0.410	0.410	0.405	0.405	0.374	61,900
2023-08-18	0.410	0.410	0.410	0.410	0.378	11,500
2023-08-17	0.405	0.415	0.405	0.410	0.378	111,000
2023-08-16	0.405	0.405	0.405	0.405	0.374	10,000
2023-08-15	0.400	0.405	0.400	0.405	0.374	65,800
2023-08-14	0.400	0.400	0.400	0.400	0.369	110,900
2023-08-11	0.405	0.405	0.400	0.405	0.374	60,900
2023-08-10	0.405	0.405	0.400	0.405	0.374	46,900
2023-08-09	0.405	0.410	0.405	0.405	0.374	150,900
2023-08-08	0.405	0.405	0.405	0.405	0.374	21,000
2023-08-07	0.410	0.410	0.405	0.405	0.374	114,000
2023-08-04	0.410	0.410	0.405	0.405	0.374	27,500
2023-08-03	0.410	0.410	0.410	0.410	0.378	11,000
2023-08-02	0.405	0.410	0.405	0.410	0.378	153,800
2023-08-01	0.410	0.410	0.405	0.405	0.374	51,000
2023-07-31	0.405	0.410	0.405	0.405	0.374	72,000
2023-07-28	0.405	0.405	0.405	0.405	0.374	25,000
2023-07-27	0.405	0.410	0.405	0.410	0.378	5,600
2023-07-26	0.410	0.410	0.405	0.405	0.374	50,000
2023-07-25	0.410	0.410	0.405	0.405	0.374	26,900
2023-07-24	0.410	0.410	0.410	0.410	0.378	47,800
2023-07-21	0.410	0.410	0.410	0.410	0.378	42,900
2023-07-20	0.405	0.410	0.405	0.405	0.374	87,000
2023-07-18	0.405	0.410	0.405	0.410	0.378	33,000
2023-07-17	0.400	0.405	0.400	0.405	0.374	80,800
2023-07-14	0.400	0.400	0.400	0.400	0.369	72,600
2023-07-13	0.400	0.405	0.400	0.400	0.369	71,300
2023-07-12	0.405	0.405	0.400	0.400	0.369	90,000
2023-07-11	0.405	0.405	0.400	0.400	0.369	68,000
2023-07-10	0.405	0.405	0.405	0.405	0.374	29,900
2023-07-07	0.405	0.405	0.405	0.405	0.374	47,000
2023-07-06	0.410	0.410	0.405	0.405	0.374	29,600
2023-07-05	0.410	0.410	0.410	0.410	0.378	30,000
2023-07-04	0.405	0.410	0.400	0.405	0.374	79,000
2023-07-03	0.400	0.400	0.400	0.400	0.369	8,000
2023-06-30	0.405	0.405	0.400	0.400	0.369	56,100
2023-06-28	0.410	0.410	0.410	0.410	0.378	11,600
2023-06-27	0.410	0.410	0.410	0.410	0.378	80,000
2023-06-26	0.410	0.410	0.410	0.410	0.378	35,000
2023-06-23	0.415	0.415	0.410	0.410	0.378	27,500
2023-06-21	0.415	0.420	0.415	0.420	0.388	25,800
2023-06-20	0.410	0.410	0.410	0.410	0.378	25,000
2023-06-19	0.415	0.415	0.405	0.405	0.374	94,600
2023-06-16	0.415	0.415	0.415	0.415	0.383	70,000
2023-06-15	0.420	0.420	0.420	0.420	0.388	64,000
2023-06-14	0.425	0.425	0.415	0.420	0.388	100,600
2023-06-13	0.420	0.425	0.420	0.425	0.392	8,800

← NewerPage 12 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.