PCCS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	0.440	0.440	0.425	0.425	0.412	368,000
2024-07-19	0.440	0.440	0.435	0.440	0.426	171,000
2024-07-18	0.440	0.440	0.435	0.440	0.426	191,600
2024-07-17	0.430	0.445	0.430	0.445	0.431	55,500
2024-07-16	0.440	0.440	0.435	0.435	0.421	87,400
2024-07-15	0.450	0.450	0.440	0.440	0.426	19,900
2024-07-12	0.445	0.450	0.440	0.450	0.436	53,100
2024-07-11	0.445	0.445	0.445	0.445	0.431	17,000
2024-07-10	0.445	0.445	0.440	0.445	0.431	58,800
2024-07-09	0.440	0.450	0.440	0.450	0.436	51,000
2024-07-05	0.440	0.450	0.440	0.450	0.436	20,100
2024-07-04	0.435	0.455	0.435	0.455	0.441	37,100
2024-07-03	0.445	0.450	0.440	0.450	0.436	28,600
2024-07-01	0.435	0.450	0.435	0.450	0.436	26,300
2024-06-27	0.440	0.450	0.440	0.450	0.436	94,400
2024-06-26	0.450	0.450	0.450	0.450	0.436	19,600
2024-06-24	0.455	0.455	0.450	0.455	0.441	196,000
2024-06-21	0.455	0.455	0.455	0.455	0.441	16,500
2024-06-20	0.450	0.455	0.440	0.450	0.436	30,900
2024-06-19	0.440	0.450	0.440	0.450	0.436	65,700
2024-06-18	0.455	0.460	0.440	0.440	0.426	424,100
2024-06-14	0.455	0.455	0.455	0.455	0.431	179,600
2024-06-13	0.440	0.450	0.440	0.450	0.426	153,300
2024-06-12	0.440	0.455	0.440	0.450	0.426	937,400
2024-06-11	0.440	0.440	0.430	0.430	0.407	18,300
2024-06-10	0.425	0.440	0.425	0.440	0.416	170,100
2024-06-07	0.430	0.430	0.425	0.430	0.407	62,600
2024-06-06	0.430	0.435	0.430	0.430	0.407	105,900
2024-06-05	0.430	0.440	0.430	0.440	0.416	75,700
2024-06-04	0.420	0.435	0.420	0.430	0.407	701,000
2024-05-30	0.410	0.410	0.405	0.405	0.383	85,000
2024-05-29	0.415	0.415	0.415	0.415	0.393	37,000
2024-05-28	0.410	0.420	0.410	0.420	0.397	66,000
2024-05-27	0.405	0.405	0.405	0.405	0.383	28,000
2024-05-24	0.405	0.405	0.400	0.400	0.379	20,000
2024-05-23	0.410	0.410	0.410	0.410	0.388	10,000
2024-05-21	0.400	0.410	0.400	0.405	0.383	126,600
2024-05-20	0.410	0.410	0.400	0.400	0.379	42,200
2024-05-17	0.405	0.405	0.400	0.400	0.379	78,900
2024-05-16	0.410	0.410	0.400	0.400	0.379	7,200
2024-05-15	0.395	0.415	0.395	0.415	0.393	109,600
2024-05-14	0.405	0.405	0.405	0.405	0.383	80,000
2024-05-13	0.410	0.415	0.405	0.405	0.383	158,500
2024-05-10	0.400	0.410	0.400	0.405	0.383	113,400
2024-05-09	0.400	0.405	0.400	0.400	0.379	94,300
2024-05-08	0.400	0.400	0.400	0.400	0.379	29,000
2024-05-07	0.390	0.390	0.390	0.390	0.369	51,500
2024-05-03	0.390	0.400	0.390	0.400	0.379	84,400
2024-05-02	0.400	0.400	0.400	0.400	0.379	8,000
2024-04-30	0.390	0.400	0.390	0.400	0.379	52,900
2024-04-29	0.385	0.385	0.385	0.385	0.364	2,600
2024-04-24	0.390	0.390	0.385	0.385	0.364	84,700
2024-04-23	0.395	0.395	0.395	0.395	0.374	15,000
2024-04-22	0.385	0.385	0.385	0.385	0.364	100
2024-04-19	0.395	0.395	0.395	0.395	0.374	20,000
2024-04-18	0.395	0.400	0.390	0.400	0.379	30,000
2024-04-17	0.400	0.400	0.400	0.400	0.379	33,000
2024-04-09	0.390	0.400	0.390	0.400	0.379	103,400
2024-04-08	0.390	0.390	0.390	0.390	0.369	34,300
2024-04-05	0.390	0.390	0.385	0.385	0.364	11,500

← NewerPage 9 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.