PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.435	0.435	0.420	0.420	0.388	168,800
2023-03-09	0.440	0.440	0.420	0.430	0.397	84,500
2023-03-08	0.435	0.435	0.425	0.425	0.392	68,100
2023-03-07	0.425	0.440	0.425	0.430	0.397	357,400
2023-03-06	0.430	0.440	0.420	0.425	0.392	129,000
2023-03-03	0.400	0.425	0.400	0.420	0.388	620,600
2023-03-02	0.405	0.405	0.395	0.400	0.369	307,000
2023-03-01	0.420	0.420	0.405	0.405	0.374	919,700
2023-02-28	0.455	0.455	0.415	0.420	0.388	2,099,900
2023-02-27	0.505	0.505	0.480	0.490	0.452	693,600
2023-02-24	0.510	0.510	0.500	0.505	0.466	235,100
2023-02-23	0.505	0.515	0.500	0.505	0.466	250,700
2023-02-22	0.515	0.515	0.500	0.505	0.466	355,900
2023-02-21	0.525	0.540	0.505	0.520	0.480	1,531,400
2023-02-20	0.510	0.525	0.510	0.525	0.485	517,500
2023-02-17	0.510	0.510	0.505	0.510	0.471	323,800
2023-02-16	0.510	0.520	0.510	0.515	0.475	442,100
2023-02-15	0.500	0.520	0.500	0.505	0.466	466,100
2023-02-14	0.520	0.520	0.500	0.500	0.461	642,400
2023-02-13	0.515	0.525	0.515	0.520	0.480	1,509,400
2023-02-10	0.500	0.515	0.495	0.510	0.471	1,424,300
2023-02-09	0.500	0.500	0.485	0.500	0.461	230,200
2023-02-08	0.500	0.500	0.490	0.490	0.452	278,400
2023-02-07	0.495	0.500	0.485	0.500	0.461	660,300
2023-02-03	0.495	0.500	0.490	0.495	0.457	376,400
2023-02-02	0.475	0.505	0.475	0.490	0.452	1,510,500
2023-01-31	0.485	0.490	0.480	0.480	0.443	270,400
2023-01-30	0.495	0.495	0.485	0.485	0.448	263,900
2023-01-27	0.485	0.490	0.485	0.485	0.448	294,600
2023-01-26	0.480	0.480	0.475	0.480	0.443	248,700
2023-01-25	0.480	0.480	0.475	0.475	0.438	402,500
2023-01-20	0.480	0.480	0.475	0.480	0.443	144,800
2023-01-19	0.475	0.480	0.475	0.480	0.443	95,600
2023-01-18	0.480	0.480	0.480	0.480	0.443	97,500
2023-01-17	0.475	0.475	0.475	0.475	0.438	56,700
2023-01-16	0.470	0.480	0.470	0.475	0.438	181,200
2023-01-13	0.480	0.480	0.470	0.470	0.434	132,400
2023-01-12	0.475	0.480	0.475	0.480	0.443	85,500
2023-01-11	0.480	0.480	0.475	0.475	0.438	59,400
2023-01-10	0.470	0.475	0.465	0.475	0.438	200,900
2023-01-09	0.470	0.470	0.465	0.470	0.434	231,100
2023-01-06	0.475	0.475	0.470	0.470	0.434	203,200
2023-01-05	0.485	0.485	0.475	0.475	0.438	453,200
2023-01-04	0.475	0.480	0.470	0.480	0.443	193,100
2023-01-03	0.475	0.475	0.465	0.470	0.434	241,100
2022-12-30	0.475	0.475	0.465	0.475	0.438	374,500
2022-12-29	0.475	0.475	0.470	0.470	0.434	108,100
2022-12-28	0.465	0.470	0.465	0.470	0.434	345,200
2022-12-27	0.475	0.475	0.465	0.465	0.429	1,298,600
2022-12-23	0.490	0.490	0.475	0.480	0.443	823,900
2022-12-22	0.495	0.495	0.485	0.490	0.452	274,800
2022-12-21	0.505	0.510	0.485	0.485	0.448	775,600
2022-12-20	0.505	0.505	0.500	0.500	0.461	681,100
2022-12-19	0.510	0.510	0.505	0.505	0.466	570,500
2022-12-16	0.505	0.510	0.500	0.505	0.466	550,600
2022-12-15	0.500	0.515	0.500	0.510	0.471	514,000
2022-12-14	0.515	0.525	0.500	0.500	0.461	1,271,800
2022-12-13	0.535	0.535	0.510	0.515	0.475	999,300
2022-12-12	0.540	0.545	0.535	0.535	0.494	508,700
2022-12-09	0.545	0.545	0.535	0.540	0.498	864,500

← NewerPage 14 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.