PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.300	0.310	0.290	0.310	0.310	54,000
2026-05-01	0.285	0.285	0.285	0.285	0.285	0
2026-04-30	0.300	0.300	0.285	0.285	0.285	61,200
2026-04-29	0.300	0.300	0.300	0.300	0.300	100
2026-04-28	0.300	0.300	0.300	0.300	0.300	0
2026-04-27	0.300	0.300	0.300	0.300	0.300	100
2026-04-24	0.300	0.300	0.300	0.300	0.300	20,000
2026-04-23	0.300	0.300	0.300	0.300	0.300	0
2026-04-22	0.300	0.300	0.300	0.300	0.300	60,000
2026-04-21	0.320	0.320	0.295	0.295	0.295	43,000
2026-04-20	0.320	0.320	0.320	0.320	0.320	100
2026-04-17	0.320	0.320	0.320	0.320	0.320	100
2026-04-16	0.310	0.320	0.295	0.320	0.320	20,300
2026-04-15	0.300	0.310	0.290	0.310	0.310	139,400
2026-04-14	0.300	0.300	0.300	0.300	0.300	0
2026-04-13	0.300	0.300	0.300	0.300	0.300	100
2026-04-10	0.300	0.300	0.300	0.300	0.300	0
2026-04-09	0.300	0.300	0.300	0.300	0.300	0
2026-04-08	0.300	0.300	0.300	0.300	0.300	97,000
2026-04-07	0.285	0.285	0.285	0.285	0.285	0
2026-04-06	0.285	0.285	0.285	0.285	0.285	0
2026-04-03	0.285	0.285	0.285	0.285	0.285	2,200
2026-04-02	0.290	0.300	0.280	0.300	0.300	111,000
2026-04-01	0.285	0.285	0.285	0.285	0.285	0
2026-03-31	0.285	0.285	0.285	0.285	0.285	0
2026-03-30	0.285	0.285	0.285	0.285	0.285	0
2026-03-27	0.285	0.285	0.285	0.285	0.285	5,800
2026-03-26	0.285	0.285	0.285	0.285	0.285	100
2026-03-25	0.300	0.300	0.300	0.300	0.300	155,600
2026-03-24	0.300	0.300	0.300	0.300	0.300	0
2026-03-20	0.300	0.300	0.300	0.300	0.300	0
2026-03-19	0.300	0.300	0.300	0.300	0.300	0
2026-03-18	0.285	0.300	0.285	0.300	0.300	20,400
2026-03-17	0.285	0.285	0.285	0.285	0.285	10,000
2026-03-16	0.295	0.295	0.295	0.295	0.295	0
2026-03-13	0.295	0.295	0.295	0.295	0.295	0
2026-03-12	0.295	0.295	0.295	0.295	0.295	0
2026-03-11	0.295	0.295	0.295	0.295	0.295	0
2026-03-10	0.295	0.295	0.295	0.295	0.295	20,000
2026-03-09	0.290	0.320	0.290	0.290	0.290	23,400
2026-03-06	0.300	0.300	0.300	0.300	0.300	0
2026-03-05	0.300	0.300	0.300	0.300	0.300	1,600
2026-03-04	0.300	0.300	0.300	0.300	0.300	13,800
2026-03-03	0.315	0.315	0.300	0.300	0.300	36,000
2026-03-02	0.310	0.315	0.310	0.315	0.315	46,000
2026-02-27	0.300	0.310	0.300	0.310	0.310	204,800
2026-02-26	0.300	0.300	0.300	0.300	0.300	0
2026-02-25	0.300	0.300	0.300	0.300	0.300	0
2026-02-24	0.300	0.300	0.300	0.300	0.300	0
2026-02-23	0.295	0.300	0.295	0.300	0.300	31,000
2026-02-20	0.280	0.280	0.280	0.280	0.280	10,000
2026-02-19	0.305	0.305	0.305	0.305	0.305	5,300
2026-02-16	0.305	0.305	0.305	0.305	0.305	0
2026-02-13	0.305	0.305	0.305	0.305	0.305	0
2026-02-12	0.280	0.305	0.270	0.305	0.305	49,000
2026-02-11	0.290	0.290	0.290	0.290	0.290	0
2026-02-10	0.290	0.290	0.290	0.290	0.290	5,000
2026-02-09	0.300	0.300	0.300	0.300	0.300	0
2026-02-06	0.300	0.300	0.300	0.300	0.300	77,000
2026-02-05	0.305	0.305	0.300	0.300	0.300	61,000

← NewerPage 3 of 5 · 256 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.