PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.380	0.390	0.375	0.390	0.324	327,800
2022-03-03	0.385	0.385	0.380	0.380	0.316	312,200
2022-03-02	0.390	0.390	0.385	0.385	0.320	137,900
2022-03-01	0.390	0.390	0.390	0.390	0.324	45,800
2022-02-28	0.360	0.400	0.360	0.385	0.320	331,200
2022-02-25	0.420	0.420	0.400	0.405	0.336	145,300
2022-02-24	0.415	0.415	0.400	0.400	0.332	234,500
2022-02-23	0.415	0.415	0.410	0.410	0.341	10,100
2022-02-22	0.415	0.415	0.415	0.415	0.345	39,000
2022-02-21	0.415	0.415	0.410	0.415	0.345	97,800
2022-02-18	0.415	0.415	0.415	0.415	0.345	15,000
2022-02-17	0.415	0.415	0.415	0.415	0.345	35,500
2022-02-16	0.415	0.420	0.415	0.415	0.345	60,000
2022-02-15	0.420	0.420	0.420	0.420	0.349	30,300
2022-02-14	0.420	0.435	0.405	0.415	0.345	275,200
2022-02-11	0.435	0.435	0.420	0.420	0.349	42,900
2022-02-09	0.430	0.430	0.415	0.430	0.357	31,100
2022-02-08	0.420	0.440	0.420	0.430	0.357	250,000
2022-02-07	0.420	0.420	0.415	0.415	0.345	425,300
2022-02-04	0.420	0.420	0.420	0.420	0.349	303,900
2022-02-03	0.420	0.420	0.420	0.420	0.349	18,100
2022-01-31	0.435	0.435	0.435	0.435	0.361	100
2022-01-28	0.430	0.430	0.425	0.425	0.353	189,900
2022-01-27	0.430	0.430	0.430	0.430	0.357	13,000
2022-01-26	0.430	0.430	0.430	0.430	0.357	2,100
2022-01-25	0.430	0.430	0.430	0.430	0.357	51,300
2022-01-24	0.450	0.450	0.435	0.435	0.361	95,000
2022-01-21	0.435	0.435	0.435	0.435	0.361	46,000
2022-01-19	0.435	0.435	0.435	0.435	0.361	40,000
2022-01-17	0.440	0.440	0.435	0.435	0.361	28,000
2022-01-14	0.445	0.445	0.445	0.445	0.370	1,000
2022-01-13	0.455	0.460	0.450	0.450	0.374	278,800
2022-01-12	0.455	0.460	0.455	0.455	0.378	201,600
2022-01-11	0.440	0.455	0.440	0.450	0.374	223,100
2022-01-10	0.440	0.440	0.435	0.435	0.361	174,700
2022-01-07	0.435	0.435	0.435	0.435	0.361	35,000
2022-01-06	0.430	0.440	0.430	0.435	0.361	100,900
2022-01-05	0.425	0.435	0.425	0.430	0.357	19,900
2022-01-04	0.420	0.430	0.420	0.430	0.357	109,500
2022-01-03	0.440	0.440	0.430	0.430	0.357	35,100
2021-12-31	0.425	0.440	0.425	0.440	0.366	281,900
2021-12-30	0.420	0.420	0.420	0.420	0.349	83,600
2021-12-29	0.425	0.430	0.420	0.420	0.349	145,600
2021-12-28	0.420	0.425	0.415	0.425	0.353	102,500
2021-12-27	0.415	0.430	0.415	0.415	0.345	6,400
2021-12-24	0.415	0.430	0.415	0.415	0.345	11,500
2021-12-22	0.420	0.425	0.415	0.425	0.353	153,000
2021-12-21	0.415	0.420	0.415	0.415	0.345	220,000
2021-12-20	0.415	0.420	0.415	0.415	0.345	31,200
2021-12-17	0.415	0.425	0.410	0.425	0.353	203,600
2021-12-16	0.410	0.415	0.410	0.415	0.345	157,000
2021-12-15	0.410	0.420	0.410	0.420	0.349	32,500
2021-12-14	0.430	0.430	0.405	0.420	0.349	186,700
2021-12-13	0.420	0.430	0.420	0.430	0.357	24,500
2021-12-10	0.420	0.430	0.420	0.430	0.357	23,100
2021-12-09	0.420	0.425	0.415	0.425	0.353	129,000
2021-12-08	0.420	0.425	0.415	0.425	0.353	74,400
2021-12-07	0.420	0.425	0.420	0.425	0.353	50,200
2021-12-06	0.430	0.430	0.410	0.410	0.341	113,200
2021-12-02	0.430	0.430	0.415	0.425	0.353	125,800

← NewerPage 18 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.