PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.320	0.320	0.320	0.320	0.320	0
2025-11-11	0.320	0.320	0.320	0.320	0.320	0
2025-11-10	0.320	0.320	0.320	0.320	0.320	0
2025-11-07	0.320	0.320	0.320	0.320	0.320	0
2025-11-06	0.320	0.320	0.320	0.320	0.320	0
2025-11-05	0.320	0.320	0.320	0.320	0.320	0
2025-11-04	0.320	0.320	0.320	0.320	0.320	0
2025-11-03	0.320	0.320	0.320	0.320	0.320	1,400
2025-10-31	0.315	0.315	0.315	0.315	0.315	5,000
2025-10-30	0.305	0.305	0.305	0.305	0.305	0
2025-10-29	0.305	0.305	0.305	0.305	0.305	0
2025-10-28	0.305	0.305	0.305	0.305	0.305	14,300
2025-10-27	0.300	0.300	0.300	0.300	0.300	3,600
2025-10-24	0.320	0.320	0.305	0.305	0.305	33,100
2025-10-23	0.305	0.305	0.305	0.305	0.305	5,000
2025-10-22	0.320	0.320	0.305	0.305	0.305	21,100
2025-10-21	0.310	0.320	0.310	0.320	0.320	43,100
2025-10-17	0.310	0.310	0.310	0.310	0.310	0
2025-10-16	0.310	0.310	0.310	0.310	0.310	0
2025-10-15	0.310	0.310	0.310	0.310	0.310	0
2025-10-14	0.320	0.320	0.310	0.310	0.310	9,100
2025-10-13	0.320	0.320	0.315	0.315	0.315	23,100
2025-10-10	0.320	0.320	0.320	0.320	0.320	3,100
2025-10-09	0.320	0.320	0.320	0.320	0.320	2,100
2025-10-08	0.320	0.320	0.320	0.320	0.320	0
2025-10-07	0.320	0.320	0.320	0.320	0.320	0
2025-10-06	0.320	0.320	0.320	0.320	0.320	0
2025-10-03	0.305	0.320	0.305	0.320	0.320	21,900
2025-10-02	0.300	0.320	0.300	0.320	0.320	76,500
2025-10-01	0.300	0.300	0.300	0.300	0.300	0
2025-09-30	0.300	0.300	0.300	0.300	0.300	45,000
2025-09-29	0.300	0.300	0.300	0.300	0.300	95,900
2025-09-26	0.310	0.310	0.300	0.300	0.300	20,800
2025-09-25	0.300	0.310	0.300	0.310	0.310	120,400
2025-09-24	0.290	0.300	0.290	0.300	0.300	20,000
2025-09-23	0.290	0.300	0.290	0.300	0.300	135,000
2025-09-22	0.300	0.300	0.300	0.300	0.300	184,100
2025-09-19	0.315	0.315	0.315	0.315	0.315	41,400
2025-09-18	0.315	0.315	0.315	0.315	0.315	166,000
2025-09-17	0.330	0.330	0.330	0.330	0.330	0
2025-09-12	0.320	0.330	0.320	0.330	0.320	51,000
2025-09-10	0.330	0.335	0.325	0.325	0.315	110,300
2025-09-09	0.325	0.335	0.325	0.335	0.324	64,300
2025-09-08	0.325	0.335	0.320	0.335	0.324	184,400
2025-09-04	0.320	0.330	0.320	0.325	0.315	130,300
2025-09-03	0.300	0.325	0.300	0.320	0.310	18,700
2025-09-02	0.300	0.300	0.300	0.300	0.291	100
2025-08-29	0.290	0.310	0.290	0.310	0.300	58,200
2025-08-28	0.280	0.285	0.280	0.285	0.276	15,000
2025-08-26	0.280	0.280	0.280	0.280	0.271	10,000
2025-08-22	0.280	0.280	0.270	0.270	0.261	20,100
2025-08-21	0.285	0.285	0.270	0.285	0.276	110,100
2025-08-19	0.265	0.270	0.265	0.270	0.261	30,300
2025-08-18	0.270	0.270	0.265	0.265	0.257	15,300
2025-08-14	0.270	0.275	0.270	0.270	0.261	79,000
2025-08-13	0.270	0.275	0.265	0.275	0.266	62,200
2025-08-11	0.280	0.280	0.280	0.280	0.271	17,000
2025-08-08	0.270	0.280	0.270	0.280	0.271	33,900
2025-08-07	0.270	0.270	0.270	0.270	0.261	39,400
2025-08-06	0.290	0.300	0.270	0.290	0.281	143,700

← NewerPage 5 of 19 · 1,113 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.