PCCS Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.415	0.430	0.415	0.430	0.357	88,100
2021-11-30	0.405	0.435	0.405	0.435	0.361	34,600
2021-11-29	0.415	0.420	0.400	0.410	0.341	471,700
2021-11-26	0.420	0.425	0.410	0.425	0.353	284,300
2021-11-25	0.430	0.435	0.425	0.435	0.361	118,600
2021-11-24	0.435	0.445	0.430	0.430	0.357	85,100
2021-11-23	0.440	0.445	0.425	0.425	0.353	493,300
2021-11-22	0.440	0.445	0.440	0.440	0.366	71,000
2021-11-19	0.450	0.450	0.440	0.440	0.366	101,600
2021-11-18	0.450	0.460	0.440	0.460	0.382	144,800
2021-11-17	0.450	0.450	0.445	0.445	0.370	46,900
2021-11-16	0.445	0.455	0.440	0.455	0.378	87,800
2021-11-15	0.450	0.450	0.450	0.450	0.374	313,700
2021-11-12	0.450	0.455	0.445	0.450	0.374	206,300
2021-11-11	0.445	0.450	0.445	0.445	0.370	134,700
2021-11-10	0.440	0.460	0.440	0.445	0.370	243,000
2021-11-09	0.455	0.455	0.445	0.450	0.374	691,400
2021-11-08	0.465	0.465	0.455	0.455	0.378	490,700
2021-11-05	0.465	0.465	0.465	0.465	0.386	105,500
2021-11-03	0.465	0.465	0.460	0.465	0.386	163,000
2021-11-02	0.460	0.465	0.460	0.465	0.386	302,100
2021-11-01	0.465	0.465	0.460	0.460	0.382	100,100
2021-10-29	0.465	0.465	0.465	0.465	0.386	155,600
2021-10-28	0.470	0.470	0.465	0.465	0.386	372,000
2021-10-27	0.470	0.470	0.465	0.465	0.386	250,000
2021-10-26	0.465	0.470	0.465	0.470	0.390	278,800
2021-10-25	0.465	0.470	0.465	0.465	0.386	466,900
2021-10-22	0.465	0.470	0.465	0.465	0.386	212,700
2021-10-21	0.460	0.475	0.460	0.470	0.390	732,100
2021-10-20	0.465	0.465	0.460	0.460	0.382	1,298,900
2021-10-18	0.465	0.470	0.460	0.465	0.386	358,000
2021-10-15	0.465	0.470	0.460	0.465	0.386	797,600
2021-10-14	0.465	0.470	0.460	0.465	0.386	983,000

← NewerPage 19 of 19 · 1,113 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.