Pecca Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.390	1.400	1.380	1.380	1.380	2,208,000
2026-10-22	1.380	1.400	1.360	1.380	1.380	2,019,000
2026-10-21	1.340	1.360	1.320	1.360	1.360	1,827,700
2026-10-20	1.350	1.360	1.320	1.330	1.330	2,245,100
2026-10-19	1.340	1.360	1.330	1.340	1.340	3,457,500
2026-10-16	1.360	1.370	1.350	1.350	1.350	2,719,200
2026-10-15	1.390	1.400	1.350	1.360	1.360	2,568,400
2026-10-14	1.390	1.400	1.380	1.380	1.380	1,032,900
2026-10-13	1.370	1.390	1.370	1.390	1.390	1,696,700
2026-10-12	1.370	1.380	1.370	1.370	1.370	1,273,900
2026-10-09	1.370	1.380	1.360	1.370	1.370	1,060,700
2026-10-08	1.370	1.380	1.370	1.370	1.370	2,150,000
2026-10-07	1.370	1.380	1.370	1.370	1.370	2,715,200
2026-10-06	1.370	1.390	1.370	1.370	1.370	1,566,000
2026-10-05	1.400	1.400	1.370	1.370	1.370	2,046,500
2026-10-02	1.390	1.400	1.380	1.400	1.400	2,138,400
2026-10-01	1.390	1.400	1.380	1.390	1.390	2,083,100
2026-09-30	1.400	1.410	1.380	1.390	1.390	1,837,100
2026-09-29	1.400	1.410	1.390	1.400	1.400	2,121,400
2026-09-28	1.390	1.400	1.380	1.390	1.390	1,714,400
2026-09-25	1.390	1.420	1.380	1.390	1.390	3,910,600
2026-09-24	1.370	1.380	1.370	1.380	1.380	927,100
2026-09-23	1.380	1.390	1.370	1.370	1.370	1,675,100
2026-09-22	1.380	1.400	1.370	1.380	1.380	2,225,600

Page 1 of 1 · 24 trading days

Stock splits

No stock splits on record.

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