PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.535	0.555	0.535	0.545	0.503	3,592,700
2022-12-07	0.500	0.530	0.500	0.530	0.489	3,588,100
2022-12-06	0.495	0.500	0.495	0.495	0.457	1,117,600
2022-12-05	0.495	0.495	0.485	0.490	0.452	351,900
2022-12-02	0.485	0.495	0.485	0.495	0.457	481,200
2022-12-01	0.485	0.490	0.480	0.485	0.448	989,900
2022-11-30	0.510	0.510	0.485	0.485	0.448	825,200
2022-11-29	0.495	0.505	0.495	0.505	0.466	843,800
2022-11-25	0.500	0.505	0.495	0.495	0.457	1,333,300
2022-11-24	0.490	0.500	0.490	0.500	0.461	1,043,400
2022-11-23	0.490	0.495	0.480	0.490	0.452	518,300
2022-11-22	0.500	0.500	0.480	0.490	0.452	988,600
2022-11-21	0.505	0.505	0.485	0.500	0.461	302,300
2022-11-17	0.500	0.500	0.485	0.490	0.452	403,900
2022-11-16	0.505	0.505	0.490	0.495	0.457	374,600
2022-11-15	0.490	0.510	0.490	0.505	0.466	747,300
2022-11-14	0.480	0.485	0.480	0.485	0.448	213,300
2022-11-11	0.480	0.490	0.475	0.480	0.443	580,800
2022-11-10	0.500	0.500	0.475	0.480	0.443	827,000
2022-11-09	0.525	0.525	0.495	0.500	0.461	757,200
2022-11-08	0.495	0.525	0.495	0.515	0.475	2,245,300
2022-11-07	0.465	0.500	0.465	0.490	0.452	1,408,100
2022-11-04	0.460	0.475	0.450	0.460	0.425	1,027,600
2022-11-03	0.475	0.475	0.455	0.465	0.429	1,130,400
2022-11-02	0.480	0.485	0.460	0.475	0.438	1,503,000
2022-11-01	0.530	0.530	0.480	0.485	0.448	3,126,600
2022-10-31	0.535	0.555	0.520	0.530	0.489	1,712,800
2022-10-28	0.605	0.610	0.600	0.600	0.498	1,946,300
2022-10-27	0.605	0.615	0.600	0.610	0.507	1,489,400
2022-10-26	0.610	0.615	0.605	0.605	0.503	450,800
2022-10-25	0.620	0.625	0.600	0.605	0.503	2,174,200
2022-10-21	0.615	0.625	0.605	0.615	0.511	698,300
2022-10-20	0.630	0.640	0.605	0.615	0.511	4,076,600
2022-10-19	0.625	0.640	0.615	0.630	0.523	2,744,400
2022-10-18	0.630	0.660	0.625	0.630	0.523	6,660,400
2022-10-17	0.605	0.625	0.590	0.625	0.519	2,620,700
2022-10-14	0.615	0.630	0.610	0.610	0.507	2,876,700
2022-10-13	0.630	0.635	0.615	0.615	0.511	828,000
2022-10-12	0.610	0.640	0.610	0.630	0.523	1,426,100
2022-10-11	0.640	0.645	0.610	0.610	0.507	3,889,000
2022-10-07	0.680	0.690	0.645	0.650	0.540	5,849,900
2022-10-06	0.670	0.675	0.655	0.675	0.561	2,583,700
2022-10-05	0.670	0.680	0.655	0.655	0.544	1,275,000
2022-10-04	0.680	0.685	0.665	0.665	0.552	1,613,900
2022-10-03	0.635	0.680	0.625	0.675	0.561	2,104,700
2022-09-30	0.645	0.645	0.625	0.635	0.527	820,800
2022-09-29	0.640	0.660	0.635	0.645	0.536	1,249,400
2022-09-28	0.650	0.650	0.630	0.635	0.527	1,118,000
2022-09-27	0.640	0.665	0.635	0.660	0.548	1,361,000
2022-09-26	0.660	0.665	0.635	0.645	0.536	2,081,300
2022-09-23	0.690	0.695	0.655	0.665	0.552	2,390,700
2022-09-22	0.695	0.700	0.680	0.680	0.565	3,422,800
2022-09-21	0.675	0.700	0.665	0.700	0.581	3,764,900
2022-09-20	0.690	0.700	0.675	0.675	0.561	3,790,400
2022-09-19	0.640	0.685	0.635	0.680	0.565	6,660,700
2022-09-15	0.645	0.675	0.630	0.630	0.523	7,133,100
2022-09-14	0.620	0.645	0.610	0.645	0.536	1,789,400
2022-09-13	0.665	0.665	0.625	0.640	0.532	4,687,100
2022-09-12	0.630	0.670	0.620	0.650	0.540	4,658,300
2022-09-09	0.620	0.655	0.620	0.625	0.519	5,679,000

← NewerPage 15 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.