PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.425	0.430	0.420	0.430	0.357	121,500
2022-06-10	0.430	0.430	0.425	0.430	0.357	35,000
2022-06-09	0.430	0.435	0.430	0.430	0.357	56,000
2022-06-08	0.425	0.440	0.425	0.440	0.366	20,000
2022-05-31	0.445	0.445	0.440	0.440	0.366	114,000
2022-05-30	0.440	0.440	0.440	0.440	0.366	60,000
2022-05-27	0.435	0.445	0.430	0.445	0.370	76,600
2022-05-26	0.435	0.435	0.435	0.435	0.361	16,800
2022-05-25	0.440	0.450	0.440	0.440	0.366	71,100
2022-05-24	0.450	0.450	0.440	0.450	0.374	130,000
2022-05-23	0.445	0.455	0.445	0.455	0.378	80,000
2022-05-20	0.445	0.460	0.440	0.460	0.382	45,600
2022-05-19	0.435	0.460	0.435	0.450	0.374	89,700
2022-05-18	0.445	0.450	0.440	0.450	0.374	71,000
2022-05-17	0.440	0.450	0.440	0.450	0.374	26,000
2022-05-13	0.440	0.460	0.435	0.450	0.374	455,000
2022-05-12	0.440	0.475	0.440	0.450	0.374	48,100
2022-05-11	0.435	0.440	0.435	0.440	0.366	45,600
2022-05-10	0.450	0.455	0.435	0.435	0.361	38,100
2022-05-09	0.455	0.455	0.450	0.455	0.378	40,200
2022-05-06	0.455	0.460	0.455	0.460	0.382	10,500
2022-05-05	0.475	0.475	0.460	0.460	0.382	41,300
2022-04-29	0.460	0.480	0.460	0.475	0.395	182,800
2022-04-28	0.460	0.470	0.460	0.470	0.390	40,500
2022-04-27	0.455	0.470	0.455	0.455	0.378	94,300
2022-04-26	0.455	0.470	0.455	0.470	0.390	146,300
2022-04-25	0.470	0.470	0.460	0.460	0.382	125,000
2022-04-22	0.480	0.480	0.475	0.480	0.399	195,800
2022-04-21	0.485	0.485	0.465	0.480	0.399	240,800
2022-04-20	0.455	0.490	0.455	0.490	0.407	198,800
2022-04-18	0.465	0.470	0.450	0.455	0.378	53,000
2022-04-15	0.475	0.475	0.465	0.465	0.386	117,000
2022-04-14	0.455	0.480	0.450	0.480	0.399	423,900
2022-04-13	0.475	0.475	0.445	0.460	0.382	110,400
2022-04-12	0.475	0.475	0.475	0.475	0.395	73,200
2022-04-11	0.490	0.490	0.475	0.475	0.395	135,500
2022-04-08	0.475	0.490	0.470	0.490	0.407	457,400
2022-04-07	0.490	0.490	0.465	0.465	0.386	516,400
2022-04-06	0.475	0.495	0.470	0.495	0.411	1,551,100
2022-04-05	0.460	0.480	0.450	0.480	0.399	1,676,600
2022-04-04	0.440	0.465	0.435	0.465	0.386	333,500
2022-04-01	0.440	0.445	0.435	0.435	0.361	121,600
2022-03-31	0.430	0.450	0.430	0.450	0.374	274,300
2022-03-30	0.455	0.455	0.435	0.435	0.361	107,500
2022-03-29	0.420	0.455	0.420	0.450	0.374	614,400
2022-03-28	0.440	0.440	0.430	0.430	0.357	54,000
2022-03-25	0.430	0.445	0.430	0.445	0.370	61,500
2022-03-24	0.425	0.445	0.420	0.445	0.370	134,200
2022-03-22	0.430	0.430	0.430	0.430	0.357	50,000
2022-03-21	0.430	0.430	0.430	0.430	0.357	134,700
2022-03-18	0.420	0.440	0.415	0.440	0.366	186,700
2022-03-17	0.420	0.420	0.420	0.420	0.349	99,000
2022-03-16	0.440	0.440	0.430	0.435	0.361	112,900
2022-03-15	0.420	0.435	0.420	0.435	0.361	937,600
2022-03-14	0.410	0.420	0.410	0.420	0.349	237,000
2022-03-11	0.400	0.400	0.400	0.400	0.332	10,000
2022-03-10	0.395	0.395	0.395	0.395	0.328	1,600
2022-03-09	0.390	0.410	0.385	0.410	0.341	499,000
2022-03-08	0.380	0.390	0.380	0.385	0.320	96,500
2022-03-07	0.385	0.385	0.375	0.380	0.316	459,800

← NewerPage 17 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.