PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.395	0.395	0.395	0.395	0.383	1,800
2024-10-25	0.400	0.400	0.395	0.395	0.383	158,300
2024-10-22	0.405	0.420	0.405	0.420	0.407	28,400
2024-10-21	0.410	0.415	0.410	0.415	0.402	15,100
2024-10-18	0.415	0.415	0.415	0.415	0.402	500
2024-10-17	0.395	0.395	0.395	0.395	0.383	2,000
2024-10-16	0.395	0.395	0.395	0.395	0.383	9,800
2024-10-11	0.415	0.415	0.415	0.415	0.402	200
2024-10-09	0.400	0.400	0.395	0.400	0.387	60,900
2024-10-08	0.400	0.425	0.400	0.425	0.412	12,500
2024-10-07	0.400	0.415	0.400	0.410	0.397	75,700
2024-10-02	0.400	0.400	0.400	0.400	0.387	60,000
2024-10-01	0.400	0.405	0.400	0.405	0.392	38,000
2024-09-30	0.400	0.400	0.395	0.400	0.387	90,100
2024-09-27	0.400	0.400	0.400	0.400	0.387	25,000
2024-09-26	0.400	0.400	0.400	0.400	0.387	25,000
2024-09-25	0.410	0.410	0.400	0.400	0.387	220,000
2024-09-24	0.410	0.410	0.410	0.410	0.397	58,600
2024-09-23	0.410	0.410	0.410	0.410	0.397	5,000
2024-09-20	0.410	0.435	0.410	0.415	0.402	55,900
2024-09-19	0.410	0.415	0.410	0.415	0.402	52,200
2024-09-13	0.415	0.415	0.400	0.415	0.402	123,500
2024-09-12	0.425	0.425	0.415	0.425	0.412	89,500
2024-09-11	0.430	0.430	0.420	0.430	0.416	17,000
2024-09-10	0.435	0.435	0.430	0.435	0.421	15,100
2024-09-09	0.425	0.435	0.425	0.435	0.421	107,000
2024-09-06	0.420	0.435	0.420	0.430	0.416	177,300
2024-09-05	0.425	0.435	0.425	0.430	0.416	85,400
2024-09-04	0.420	0.440	0.420	0.430	0.416	197,800
2024-09-03	0.425	0.425	0.415	0.415	0.402	46,700
2024-09-02	0.425	0.435	0.420	0.435	0.421	96,900
2024-08-30	0.420	0.435	0.415	0.435	0.421	44,900
2024-08-29	0.440	0.440	0.430	0.440	0.426	55,300
2024-08-28	0.425	0.440	0.425	0.440	0.426	398,700
2024-08-27	0.440	0.440	0.420	0.425	0.412	862,400
2024-08-26	0.390	0.400	0.390	0.400	0.387	44,600
2024-08-23	0.400	0.400	0.390	0.390	0.378	87,900
2024-08-22	0.405	0.410	0.390	0.400	0.387	268,700
2024-08-21	0.405	0.405	0.400	0.405	0.392	180,000
2024-08-20	0.405	0.405	0.405	0.405	0.392	93,300
2024-08-19	0.405	0.410	0.400	0.400	0.387	161,700
2024-08-16	0.420	0.420	0.400	0.405	0.392	489,800
2024-08-15	0.420	0.420	0.415	0.420	0.407	98,200
2024-08-14	0.425	0.430	0.415	0.425	0.412	436,700
2024-08-13	0.430	0.435	0.420	0.435	0.421	93,700
2024-08-12	0.425	0.440	0.425	0.440	0.426	305,400
2024-08-09	0.420	0.440	0.415	0.425	0.412	849,300
2024-08-08	0.420	0.425	0.410	0.410	0.397	264,400
2024-08-07	0.425	0.430	0.410	0.425	0.412	370,400
2024-08-06	0.405	0.430	0.400	0.425	0.412	827,200
2024-08-05	0.430	0.430	0.380	0.405	0.392	2,590,200
2024-08-02	0.500	0.510	0.435	0.450	0.436	3,654,200
2024-08-01	0.495	0.520	0.480	0.510	0.494	3,101,100
2024-07-31	0.515	0.530	0.475	0.495	0.479	2,927,600
2024-07-30	0.465	0.545	0.465	0.510	0.494	20,404,500
2024-07-29	0.430	0.450	0.425	0.450	0.436	914,200
2024-07-26	0.425	0.430	0.425	0.430	0.416	192,000
2024-07-25	0.425	0.425	0.420	0.425	0.412	97,000
2024-07-24	0.425	0.425	0.425	0.425	0.412	12,200
2024-07-23	0.430	0.430	0.425	0.425	0.412	62,400

← NewerPage 8 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.