PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.325	0.335	0.325	0.335	0.324	160,700
2025-02-24	0.320	0.325	0.315	0.325	0.315	40,100
2025-02-21	0.320	0.335	0.320	0.330	0.320	70,300
2025-02-20	0.340	0.340	0.320	0.340	0.329	127,900
2025-02-19	0.345	0.345	0.335	0.345	0.334	41,700
2025-02-18	0.345	0.350	0.345	0.350	0.339	11,000
2025-02-17	0.345	0.345	0.345	0.345	0.334	20,700
2025-02-14	0.340	0.350	0.340	0.350	0.339	800
2025-02-12	0.340	0.340	0.340	0.340	0.329	5,600
2025-02-10	0.340	0.350	0.340	0.350	0.339	20,000
2025-02-07	0.335	0.340	0.335	0.340	0.329	116,100
2025-02-05	0.340	0.340	0.340	0.340	0.329	56,500
2025-02-03	0.340	0.350	0.340	0.350	0.339	2,100
2025-01-31	0.350	0.355	0.350	0.355	0.344	10,100
2025-01-28	0.355	0.355	0.355	0.355	0.344	1,000
2025-01-27	0.340	0.350	0.340	0.350	0.339	48,800
2025-01-24	0.345	0.350	0.345	0.350	0.339	21,000
2025-01-22	0.345	0.345	0.345	0.345	0.334	13,000
2025-01-21	0.345	0.345	0.345	0.345	0.334	15,000
2025-01-20	0.345	0.345	0.345	0.345	0.334	15,000
2025-01-16	0.340	0.355	0.335	0.355	0.344	55,100
2025-01-13	0.350	0.350	0.335	0.340	0.329	149,200
2025-01-10	0.350	0.350	0.350	0.350	0.339	39,500
2025-01-08	0.335	0.350	0.335	0.350	0.339	44,500
2025-01-07	0.335	0.340	0.335	0.340	0.329	50,000
2025-01-06	0.335	0.340	0.335	0.335	0.324	50,000
2025-01-03	0.330	0.335	0.330	0.330	0.320	113,800
2025-01-02	0.335	0.335	0.330	0.335	0.324	98,500
2024-12-31	0.330	0.330	0.330	0.330	0.320	2,000
2024-12-27	0.330	0.335	0.330	0.335	0.324	135,000
2024-12-26	0.335	0.335	0.335	0.335	0.324	37,600
2024-12-24	0.350	0.350	0.335	0.335	0.324	6,600
2024-12-23	0.350	0.350	0.340	0.340	0.329	50,000
2024-12-20	0.355	0.355	0.355	0.355	0.344	50,100
2024-12-19	0.360	0.360	0.360	0.360	0.349	3,000
2024-12-18	0.350	0.350	0.350	0.350	0.339	5,600
2024-12-16	0.350	0.350	0.350	0.350	0.339	20,700
2024-12-13	0.360	0.365	0.360	0.365	0.353	59,000
2024-12-11	0.350	0.360	0.350	0.355	0.344	21,900
2024-12-10	0.350	0.350	0.350	0.350	0.339	5,000
2024-12-09	0.350	0.350	0.345	0.350	0.339	52,700
2024-12-06	0.350	0.350	0.340	0.350	0.339	104,100
2024-12-05	0.345	0.350	0.345	0.350	0.339	120,000
2024-12-04	0.335	0.350	0.330	0.345	0.334	151,200
2024-12-03	0.340	0.345	0.335	0.345	0.334	158,600
2024-12-02	0.360	0.360	0.345	0.350	0.339	426,700
2024-11-29	0.385	0.390	0.385	0.390	0.378	46,500
2024-11-28	0.385	0.385	0.385	0.385	0.373	61,000
2024-11-27	0.385	0.390	0.385	0.390	0.378	65,000
2024-11-26	0.385	0.385	0.385	0.385	0.373	7,300
2024-11-21	0.390	0.405	0.390	0.400	0.387	84,300
2024-11-20	0.380	0.385	0.380	0.385	0.373	11,800
2024-11-19	0.385	0.385	0.385	0.385	0.373	20,000
2024-11-14	0.390	0.390	0.385	0.385	0.373	3,000
2024-11-13	0.390	0.390	0.380	0.385	0.373	145,800
2024-11-11	0.385	0.390	0.385	0.390	0.378	30,500
2024-11-04	0.390	0.390	0.390	0.390	0.378	15,000
2024-11-01	0.390	0.390	0.390	0.390	0.378	17,200
2024-10-30	0.400	0.400	0.390	0.390	0.378	10,000
2024-10-29	0.395	0.395	0.395	0.395	0.383	2,000

← NewerPage 7 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.