PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.420	0.420	0.420	0.420	0.388	41,500
2023-06-09	0.420	0.420	0.420	0.420	0.388	3,300
2023-06-08	0.430	0.430	0.420	0.420	0.388	55,700
2023-06-07	0.425	0.425	0.425	0.425	0.392	110,100
2023-06-06	0.415	0.425	0.415	0.425	0.392	46,000
2023-06-02	0.425	0.425	0.415	0.415	0.383	145,400
2023-06-01	0.420	0.430	0.420	0.420	0.388	89,900
2023-05-31	0.415	0.430	0.415	0.420	0.388	106,600
2023-05-30	0.420	0.420	0.415	0.415	0.383	37,000
2023-05-29	0.430	0.430	0.420	0.420	0.388	25,000
2023-05-26	0.410	0.420	0.410	0.420	0.388	45,000
2023-05-25	0.415	0.415	0.400	0.415	0.383	53,700
2023-05-24	0.415	0.415	0.415	0.415	0.383	7,000
2023-05-23	0.420	0.420	0.420	0.420	0.388	15,000
2023-05-22	0.420	0.420	0.420	0.420	0.388	30,000
2023-05-19	0.420	0.420	0.415	0.420	0.388	127,600
2023-05-18	0.415	0.420	0.415	0.420	0.388	8,300
2023-05-17	0.415	0.425	0.415	0.425	0.392	12,800
2023-05-16	0.420	0.420	0.420	0.420	0.388	4,500
2023-05-15	0.415	0.420	0.415	0.420	0.388	21,600
2023-05-12	0.425	0.430	0.420	0.430	0.397	36,200
2023-05-11	0.420	0.425	0.420	0.420	0.388	67,900
2023-05-10	0.420	0.425	0.420	0.420	0.388	35,100
2023-05-09	0.425	0.425	0.425	0.425	0.392	20,000
2023-05-08	0.425	0.425	0.415	0.425	0.392	40,600
2023-05-05	0.420	0.425	0.420	0.425	0.392	72,400
2023-05-03	0.420	0.430	0.420	0.420	0.388	45,000
2023-05-02	0.420	0.440	0.420	0.435	0.402	31,000
2023-04-28	0.430	0.430	0.430	0.430	0.397	61,100
2023-04-27	0.430	0.430	0.425	0.425	0.392	48,400
2023-04-26	0.425	0.425	0.425	0.425	0.392	46,000
2023-04-25	0.425	0.430	0.425	0.430	0.397	45,300
2023-04-20	0.430	0.430	0.425	0.425	0.392	54,200
2023-04-19	0.430	0.430	0.425	0.425	0.392	43,000
2023-04-17	0.435	0.435	0.435	0.435	0.402	102,700
2023-04-14	0.420	0.435	0.420	0.435	0.402	209,900
2023-04-13	0.425	0.425	0.420	0.425	0.392	31,800
2023-04-12	0.425	0.425	0.425	0.425	0.392	35,000
2023-04-11	0.415	0.420	0.415	0.420	0.388	80,300
2023-04-10	0.405	0.415	0.405	0.415	0.383	45,000
2023-04-07	0.410	0.410	0.410	0.410	0.378	51,300
2023-04-06	0.415	0.415	0.415	0.415	0.383	43,000
2023-04-05	0.420	0.420	0.415	0.415	0.383	40,000
2023-04-04	0.420	0.420	0.420	0.420	0.388	122,000
2023-04-03	0.420	0.420	0.415	0.415	0.383	65,000
2023-03-31	0.415	0.415	0.415	0.415	0.383	35,000
2023-03-30	0.415	0.425	0.415	0.425	0.392	128,200
2023-03-29	0.410	0.415	0.410	0.415	0.383	56,000
2023-03-28	0.410	0.410	0.410	0.410	0.378	78,800
2023-03-27	0.420	0.420	0.410	0.410	0.378	32,300
2023-03-24	0.410	0.415	0.410	0.410	0.378	147,000
2023-03-23	0.405	0.425	0.405	0.415	0.383	112,000
2023-03-22	0.415	0.415	0.405	0.410	0.378	50,500
2023-03-21	0.425	0.425	0.410	0.415	0.383	86,700
2023-03-20	0.410	0.415	0.410	0.415	0.383	68,900
2023-03-17	0.425	0.425	0.415	0.420	0.388	10,800
2023-03-16	0.405	0.405	0.400	0.405	0.374	46,500
2023-03-15	0.405	0.410	0.405	0.410	0.378	161,700
2023-03-14	0.425	0.425	0.405	0.405	0.374	130,500
2023-03-13	0.410	0.415	0.405	0.415	0.383	258,200

← NewerPage 13 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.