Pekat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.470	1.490	1.380	1.400	1.393	1,974,400
2026-01-27	1.480	1.480	1.440	1.470	1.462	1,382,500
2026-01-26	1.530	1.530	1.440	1.460	1.452	2,554,500
2026-01-23	1.590	1.590	1.510	1.530	1.522	1,426,300
2026-01-22	1.580	1.600	1.570	1.590	1.582	490,600
2026-01-21	1.610	1.610	1.550	1.570	1.562	922,500
2026-01-20	1.600	1.600	1.590	1.600	1.592	395,100
2026-01-19	1.620	1.630	1.560	1.600	1.592	2,116,500
2026-01-16	1.650	1.650	1.610	1.620	1.612	4,946,400
2026-01-15	1.660	1.680	1.630	1.650	1.641	799,500
2026-01-14	1.630	1.660	1.620	1.660	1.651	837,100
2026-01-13	1.640	1.660	1.620	1.630	1.621	635,500
2026-01-12	1.680	1.680	1.630	1.640	1.631	808,700
2026-01-09	1.690	1.710	1.670	1.680	1.671	1,759,400
2026-01-08	1.690	1.710	1.680	1.680	1.671	1,188,900
2026-01-07	1.740	1.740	1.690	1.690	1.681	1,534,900
2026-01-06	1.700	1.750	1.700	1.740	1.731	1,123,400
2026-01-05	1.680	1.720	1.680	1.700	1.691	1,207,700
2026-01-02	1.590	1.660	1.580	1.660	1.651	847,100
2025-12-31	1.580	1.600	1.570	1.580	1.572	118,600
2025-12-30	1.620	1.620	1.580	1.590	1.582	370,300
2025-12-29	1.620	1.630	1.610	1.630	1.621	137,200
2025-12-26	1.650	1.650	1.610	1.620	1.612	187,100
2025-12-24	1.640	1.650	1.620	1.650	1.641	234,700
2025-12-23	1.650	1.650	1.620	1.640	1.631	176,200
2025-12-22	1.580	1.660	1.560	1.650	1.641	847,100
2025-12-19	1.560	1.580	1.540	1.580	1.572	296,100
2025-12-18	1.590	1.590	1.560	1.560	1.552	292,200
2025-12-17	1.540	1.590	1.500	1.590	1.582	846,500
2025-12-16	1.500	1.530	1.480	1.530	1.522	340,900
2025-12-15	1.520	1.520	1.490	1.500	1.492	186,700
2025-12-12	1.460	1.530	1.460	1.520	1.512	647,300
2025-12-11	1.490	1.510	1.450	1.460	1.452	619,500
2025-12-10	1.500	1.500	1.480	1.490	1.482	349,700
2025-12-09	1.500	1.500	1.460	1.480	1.472	206,800
2025-12-08	1.520	1.520	1.480	1.500	1.492	396,900
2025-12-05	1.500	1.560	1.460	1.520	1.512	997,400
2025-12-04	1.460	1.500	1.420	1.500	1.492	1,121,800
2025-12-03	1.520	1.520	1.460	1.460	1.452	1,243,000
2025-12-02	1.550	1.550	1.510	1.520	1.512	545,200
2025-12-01	1.520	1.610	1.500	1.560	1.552	712,900
2025-11-28	1.600	1.620	1.480	1.490	1.482	1,575,500
2025-11-27	1.590	1.610	1.580	1.600	1.592	448,100
2025-11-26	1.600	1.610	1.580	1.580	1.572	743,100
2025-11-25	1.590	1.610	1.590	1.600	1.592	250,600
2025-11-24	1.620	1.620	1.580	1.590	1.582	226,100
2025-11-21	1.600	1.620	1.560	1.600	1.592	1,511,700
2025-11-20	1.620	1.640	1.580	1.600	1.592	1,120,600
2025-11-19	1.620	1.630	1.600	1.610	1.602	1,429,400
2025-11-18	1.610	1.630	1.610	1.630	1.621	2,035,300
2025-11-17	1.630	1.640	1.610	1.630	1.621	352,100
2025-11-14	1.630	1.650	1.620	1.630	1.621	536,100
2025-11-13	1.630	1.660	1.620	1.650	1.641	622,700
2025-11-12	1.590	1.650	1.590	1.630	1.621	1,571,500
2025-11-11	1.650	1.650	1.560	1.590	1.582	1,517,000
2025-11-10	1.670	1.690	1.630	1.650	1.641	495,000
2025-11-07	1.690	1.700	1.660	1.670	1.661	895,300
2025-11-06	1.730	1.730	1.700	1.700	1.691	1,526,200
2025-11-05	1.690	1.740	1.660	1.730	1.721	731,900
2025-11-04	1.740	1.740	1.690	1.700	1.691	1,862,700

← NewerPage 4 of 21 · 1,225 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.