PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.290	0.305	0.290	0.305	0.305	6,000
2026-02-03	0.295	0.295	0.295	0.295	0.295	26,100
2026-01-30	0.295	0.295	0.295	0.295	0.295	0
2026-01-29	0.295	0.295	0.295	0.295	0.295	9,300
2026-01-28	0.305	0.305	0.295	0.295	0.295	22,000
2026-01-27	0.305	0.305	0.305	0.305	0.305	6,500
2026-01-26	0.305	0.305	0.305	0.305	0.305	0
2026-01-23	0.305	0.305	0.305	0.305	0.305	0
2026-01-22	0.305	0.305	0.305	0.305	0.305	315,000
2026-01-21	0.305	0.305	0.305	0.305	0.305	0
2026-01-20	0.305	0.305	0.305	0.305	0.305	71,000
2026-01-19	0.300	0.300	0.300	0.300	0.300	19,000
2026-01-16	0.300	0.300	0.300	0.300	0.300	0
2026-01-15	0.305	0.305	0.295	0.300	0.300	58,000
2026-01-14	0.290	0.290	0.290	0.290	0.290	4,000
2026-01-13	0.290	0.290	0.290	0.290	0.290	0
2026-01-12	0.290	0.290	0.290	0.290	0.290	0
2026-01-09	0.290	0.290	0.290	0.290	0.290	0
2026-01-08	0.300	0.300	0.290	0.290	0.290	32,000
2026-01-07	0.290	0.290	0.290	0.290	0.290	0
2026-01-06	0.290	0.290	0.290	0.290	0.290	6,600
2026-01-05	0.300	0.300	0.300	0.300	0.300	25,000
2026-01-02	0.300	0.300	0.300	0.300	0.300	0
2026-01-01	0.300	0.300	0.300	0.300	0.300	0
2025-12-31	0.300	0.300	0.300	0.300	0.300	0
2025-12-30	0.295	0.300	0.295	0.300	0.300	113,200
2025-12-29	0.295	0.295	0.295	0.295	0.295	95,900
2025-12-26	0.285	0.285	0.285	0.285	0.285	0
2025-12-25	0.285	0.285	0.285	0.285	0.285	0
2025-12-24	0.295	0.295	0.285	0.285	0.285	58,000
2025-12-23	0.280	0.280	0.280	0.280	0.280	0
2025-12-22	0.280	0.280	0.280	0.280	0.280	30,000
2025-12-19	0.280	0.280	0.280	0.280	0.280	13,000
2025-12-18	0.280	0.280	0.280	0.280	0.280	300
2025-12-17	0.300	0.300	0.295	0.295	0.295	26,000
2025-12-16	0.290	0.295	0.290	0.295	0.295	151,300
2025-12-15	0.290	0.290	0.290	0.290	0.290	0
2025-12-12	0.295	0.295	0.280	0.290	0.290	47,900
2025-12-11	0.295	0.295	0.275	0.275	0.275	117,300
2025-12-10	0.270	0.285	0.270	0.285	0.285	581,200
2025-12-09	0.270	0.270	0.270	0.270	0.270	11,000
2025-12-08	0.270	0.270	0.270	0.270	0.270	17,000
2025-12-05	0.270	0.275	0.255	0.270	0.270	192,000
2025-12-04	0.280	0.280	0.275	0.275	0.275	38,400
2025-12-03	0.280	0.285	0.275	0.285	0.285	106,900
2025-12-02	0.290	0.290	0.290	0.290	0.290	18,500
2025-12-01	0.285	0.285	0.285	0.285	0.285	11,000
2025-11-28	0.295	0.295	0.295	0.295	0.295	12,000
2025-11-27	0.295	0.295	0.295	0.295	0.295	18,500
2025-11-26	0.290	0.290	0.290	0.290	0.290	0
2025-11-25	0.290	0.290	0.290	0.290	0.290	5,000
2025-11-24	0.305	0.305	0.305	0.305	0.305	0
2025-11-21	0.305	0.305	0.305	0.305	0.305	17,300
2025-11-20	0.305	0.305	0.305	0.305	0.305	10,000
2025-11-19	0.300	0.300	0.295	0.295	0.295	57,300
2025-11-18	0.300	0.300	0.300	0.300	0.300	2,000
2025-11-17	0.310	0.310	0.310	0.310	0.310	16,000
2025-11-14	0.310	0.310	0.310	0.310	0.310	0
2025-11-13	0.310	0.310	0.310	0.310	0.310	30,000
2025-11-12	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 4 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.