PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.290	0.300	0.290	0.300	0.291	8,600
2025-08-04	0.290	0.300	0.290	0.300	0.291	65,600
2025-08-01	0.290	0.300	0.290	0.300	0.291	39,100
2025-07-31	0.300	0.300	0.295	0.295	0.286	35,000
2025-07-30	0.295	0.295	0.295	0.295	0.286	49,900
2025-07-29	0.290	0.295	0.290	0.295	0.286	20,100
2025-07-25	0.300	0.300	0.300	0.300	0.291	5,000
2025-07-24	0.300	0.300	0.300	0.300	0.291	44,800
2025-07-23	0.300	0.300	0.295	0.300	0.291	85,000
2025-07-22	0.300	0.300	0.300	0.300	0.291	43,300
2025-07-21	0.285	0.300	0.280	0.300	0.291	247,100
2025-07-18	0.300	0.310	0.300	0.310	0.300	37,100
2025-07-16	0.315	0.315	0.315	0.315	0.305	20,000
2025-07-11	0.285	0.325	0.285	0.325	0.315	10,100
2025-07-09	0.290	0.320	0.290	0.320	0.310	7,100
2025-07-07	0.285	0.320	0.285	0.320	0.310	2,100
2025-07-04	0.300	0.300	0.300	0.300	0.291	20,000
2025-07-03	0.300	0.300	0.300	0.300	0.291	10,000
2025-07-02	0.290	0.300	0.290	0.300	0.291	31,300
2025-06-26	0.285	0.310	0.285	0.300	0.291	28,000
2025-06-24	0.280	0.305	0.280	0.305	0.295	26,000
2025-06-19	0.295	0.305	0.295	0.305	0.295	70,000
2025-06-18	0.280	0.295	0.280	0.295	0.286	10,100
2025-06-17	0.300	0.300	0.300	0.300	0.291	18,000
2025-06-06	0.305	0.305	0.305	0.305	0.295	30,000
2025-06-05	0.305	0.305	0.300	0.300	0.291	5,300
2025-05-30	0.300	0.305	0.290	0.305	0.295	35,000
2025-05-29	0.305	0.305	0.305	0.305	0.295	1,600
2025-05-27	0.310	0.325	0.310	0.310	0.300	10,100
2025-05-22	0.290	0.310	0.290	0.310	0.300	5,800
2025-05-20	0.295	0.325	0.290	0.325	0.315	17,100
2025-05-16	0.330	0.330	0.330	0.330	0.320	3,000
2025-05-13	0.330	0.330	0.330	0.330	0.320	20,000
2025-05-07	0.335	0.335	0.335	0.335	0.324	2,100
2025-05-06	0.300	0.325	0.300	0.325	0.315	1,100
2025-05-05	0.300	0.335	0.300	0.335	0.324	2,100
2025-05-02	0.300	0.300	0.295	0.295	0.286	5,100
2025-04-30	0.290	0.290	0.290	0.290	0.281	2,400
2025-04-29	0.320	0.320	0.320	0.320	0.310	1,000
2025-04-23	0.285	0.285	0.285	0.285	0.276	10,500
2025-04-22	0.280	0.280	0.280	0.280	0.271	15,000
2025-04-21	0.280	0.280	0.280	0.280	0.271	37,700
2025-04-18	0.275	0.290	0.275	0.290	0.281	100,300
2025-04-17	0.280	0.290	0.275	0.290	0.281	102,700
2025-04-15	0.285	0.290	0.280	0.290	0.281	119,300
2025-04-14	0.300	0.300	0.300	0.300	0.291	4,200
2025-04-11	0.300	0.300	0.300	0.300	0.291	20,000
2025-04-10	0.295	0.300	0.295	0.300	0.291	20,000
2025-04-09	0.285	0.300	0.280	0.300	0.291	51,200
2025-04-07	0.305	0.315	0.280	0.315	0.305	209,200
2025-04-02	0.320	0.340	0.315	0.340	0.329	120,200
2025-03-28	0.340	0.340	0.340	0.340	0.329	100
2025-03-25	0.310	0.330	0.310	0.330	0.320	12,600
2025-03-14	0.330	0.330	0.330	0.330	0.320	19,800
2025-03-12	0.320	0.330	0.320	0.330	0.320	47,100
2025-03-11	0.330	0.330	0.315	0.330	0.320	267,200
2025-03-07	0.320	0.335	0.315	0.335	0.324	65,100
2025-03-04	0.325	0.345	0.325	0.345	0.334	80,100
2025-03-03	0.335	0.335	0.335	0.335	0.324	54,000
2025-02-27	0.320	0.350	0.320	0.350	0.339	8,500

← NewerPage 6 of 19 · 1,110 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.