PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.580	0.625	0.580	0.610	0.507	2,687,700
2022-09-07	0.590	0.600	0.580	0.580	0.482	855,300
2022-09-06	0.585	0.640	0.575	0.600	0.498	4,140,800
2022-09-05	0.650	0.655	0.580	0.590	0.490	3,862,600
2022-09-02	0.670	0.670	0.650	0.650	0.540	1,031,000
2022-09-01	0.665	0.685	0.655	0.670	0.557	1,977,200
2022-08-30	0.700	0.705	0.665	0.665	0.552	4,265,100
2022-08-29	0.640	0.695	0.630	0.690	0.573	4,050,600
2022-08-26	0.680	0.685	0.650	0.655	0.544	1,586,800
2022-08-25	0.675	0.695	0.660	0.665	0.552	1,971,200
2022-08-24	0.700	0.710	0.665	0.670	0.557	5,148,700
2022-08-23	0.660	0.710	0.635	0.690	0.573	6,522,000
2022-08-22	0.670	0.680	0.650	0.660	0.548	3,201,400
2022-08-19	0.635	0.680	0.630	0.675	0.561	9,330,200
2022-08-18	0.575	0.630	0.575	0.625	0.519	3,771,700
2022-08-17	0.585	0.585	0.575	0.575	0.478	381,600
2022-08-16	0.580	0.585	0.575	0.585	0.486	614,800
2022-08-15	0.575	0.585	0.570	0.580	0.482	843,700
2022-08-12	0.560	0.575	0.560	0.575	0.478	1,279,300
2022-08-11	0.545	0.555	0.540	0.555	0.461	662,900
2022-08-10	0.550	0.550	0.540	0.545	0.453	535,300
2022-08-09	0.550	0.555	0.545	0.555	0.461	702,500
2022-08-08	0.555	0.560	0.540	0.555	0.461	1,305,900
2022-08-05	0.550	0.555	0.540	0.555	0.461	1,067,300
2022-08-04	0.570	0.585	0.545	0.550	0.457	3,141,500
2022-08-03	0.580	0.590	0.560	0.575	0.478	7,614,500
2022-08-02	0.590	0.610	0.555	0.580	0.482	12,477,900
2022-08-01	0.560	0.595	0.560	0.580	0.482	2,808,200
2022-07-29	0.575	0.585	0.555	0.555	0.461	1,463,600
2022-07-28	0.555	0.595	0.555	0.555	0.461	3,901,100
2022-07-27	0.535	0.560	0.530	0.560	0.465	1,818,800
2022-07-26	0.540	0.545	0.530	0.530	0.440	490,500
2022-07-25	0.540	0.545	0.530	0.535	0.444	854,300
2022-07-22	0.520	0.540	0.515	0.535	0.444	3,041,300
2022-07-21	0.480	0.520	0.480	0.505	0.420	3,261,800
2022-07-20	0.460	0.500	0.460	0.475	0.395	2,054,200
2022-07-19	0.445	0.455	0.445	0.455	0.378	84,200
2022-07-18	0.435	0.435	0.435	0.435	0.361	15,000
2022-07-15	0.430	0.430	0.430	0.430	0.357	16,700
2022-07-14	0.430	0.430	0.430	0.430	0.357	10,000
2022-07-13	0.450	0.450	0.430	0.430	0.357	15,300
2022-07-12	0.440	0.440	0.430	0.430	0.357	100,400
2022-07-08	0.440	0.440	0.440	0.440	0.366	10,000
2022-07-06	0.455	0.455	0.445	0.445	0.370	238,400
2022-07-05	0.450	0.455	0.445	0.455	0.378	111,000
2022-07-04	0.450	0.450	0.445	0.450	0.374	173,000
2022-07-01	0.450	0.450	0.445	0.450	0.374	115,000
2022-06-30	0.440	0.450	0.440	0.445	0.370	206,000
2022-06-29	0.440	0.440	0.435	0.440	0.366	70,000
2022-06-28	0.435	0.440	0.435	0.440	0.366	59,000
2022-06-27	0.430	0.430	0.430	0.430	0.357	13,300
2022-06-24	0.435	0.435	0.430	0.430	0.357	120,800
2022-06-23	0.430	0.430	0.430	0.430	0.357	11,000
2022-06-22	0.435	0.435	0.430	0.430	0.357	56,000
2022-06-21	0.425	0.440	0.425	0.435	0.361	252,500
2022-06-20	0.420	0.425	0.420	0.425	0.353	126,000
2022-06-17	0.430	0.445	0.425	0.425	0.353	204,400
2022-06-16	0.430	0.430	0.430	0.430	0.357	83,300
2022-06-15	0.430	0.430	0.415	0.425	0.353	189,200
2022-06-14	0.420	0.430	0.415	0.430	0.357	418,500

← NewerPage 16 of 19 · 1,109 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.