Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.770	1.800	1.770	1.800	1.791	621,300
2026-07-28	1.780	1.790	1.740	1.770	1.761	831,600
2026-07-27	1.820	1.820	1.780	1.790	1.781	460,000
2026-07-24	1.840	1.840	1.820	1.830	1.820	309,300
2026-07-23	1.840	1.850	1.840	1.840	1.830	189,000
2026-07-22	1.870	1.870	1.840	1.840	1.830	364,200
2026-07-21	1.830	1.870	1.830	1.870	1.860	2,183,200
2026-07-20	1.830	1.840	1.800	1.830	1.820	593,300
2026-07-17	1.790	1.820	1.770	1.810	1.801	1,300,800
2026-07-16	1.790	1.800	1.770	1.780	1.771	770,700
2026-07-15	1.780	1.790	1.750	1.790	1.781	346,000
2026-07-14	1.780	1.790	1.750	1.770	1.761	650,500
2026-07-13	1.780	1.780	1.770	1.780	1.771	105,100
2026-07-10	1.800	1.810	1.790	1.790	1.781	143,900
2026-07-09	1.790	1.810	1.780	1.800	1.791	672,500
2026-07-08	1.790	1.810	1.750	1.770	1.761	505,200
2026-07-07	1.770	1.800	1.770	1.790	1.781	891,900
2026-07-06	1.780	1.790	1.750	1.770	1.761	903,700
2026-07-03	1.790	1.790	1.760	1.770	1.761	779,200
2026-07-02	1.810	1.810	1.780	1.790	1.781	521,800
2026-07-01	1.730	1.810	1.700	1.800	1.791	2,396,800
2026-06-30	1.700	1.720	1.680	1.720	1.711	958,500
2026-06-29	1.670	1.700	1.620	1.700	1.691	1,129,600
2026-06-26	1.590	1.690	1.580	1.690	1.681	1,438,600
2026-06-25	1.640	1.650	1.580	1.580	1.572	584,100
2026-06-24	1.590	1.650	1.590	1.640	1.631	420,400
2026-06-23	1.630	1.630	1.580	1.600	1.592	1,094,300
2026-06-22	1.670	1.690	1.640	1.640	1.631	386,900
2026-06-19	1.680	1.690	1.630	1.670	1.661	784,000
2026-06-18	1.690	1.690	1.630	1.650	1.641	847,500
2026-06-16	1.660	1.700	1.650	1.700	1.691	1,059,900
2026-06-15	1.650	1.700	1.640	1.660	1.651	1,969,300
2026-06-12	1.650	1.650	1.620	1.640	1.631	715,900
2026-06-11	1.630	1.650	1.610	1.620	1.612	597,300
2026-06-10	1.620	1.660	1.600	1.650	1.641	744,400
2026-06-09	1.600	1.660	1.600	1.630	1.621	1,157,800
2026-06-08	1.640	1.640	1.560	1.590	1.582	1,621,100
2026-06-05	1.600	1.670	1.600	1.650	1.641	2,331,400
2026-06-04	1.600	1.620	1.570	1.600	1.592	1,870,200
2026-06-03	1.620	1.650	1.550	1.580	1.572	1,441,300
2026-05-29	1.590	1.660	1.590	1.640	1.631	998,800
2026-05-28	1.600	1.610	1.580	1.590	1.582	1,733,600
2026-05-26	1.570	1.610	1.540	1.600	1.592	1,244,900
2026-05-25	1.550	1.570	1.530	1.560	1.552	963,300
2026-05-22	1.510	1.580	1.510	1.580	1.572	1,029,300
2026-05-21	1.580	1.580	1.490	1.500	1.492	1,413,700
2026-05-20	1.530	1.600	1.520	1.560	1.552	4,223,600
2026-05-19	1.590	1.590	1.520	1.530	1.522	771,400
2026-05-18	1.640	1.640	1.540	1.580	1.572	1,511,300
2026-05-15	1.680	1.680	1.640	1.640	1.631	1,041,200
2026-05-14	1.600	1.680	1.600	1.670	1.661	2,301,000
2026-05-13	1.590	1.620	1.570	1.600	1.592	952,300
2026-05-12	1.580	1.580	1.540	1.580	1.572	536,400
2026-05-11	1.540	1.600	1.540	1.580	1.572	265,200
2026-05-08	1.570	1.570	1.530	1.540	1.532	525,400
2026-05-07	1.610	1.610	1.550	1.590	1.582	455,300
2026-05-06	1.590	1.610	1.590	1.610	1.602	358,100
2026-05-05	1.600	1.610	1.590	1.610	1.602	309,700
2026-05-04	1.590	1.620	1.580	1.620	1.612	368,500
2026-04-30	1.650	1.650	1.590	1.600	1.592	549,700

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0100 MYR
2025-09-09	0.0100 MYR
2023-09-06	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.