PCCS Group Berhad (KLSE:PCCS)
Malaysia · Delayed Price · Currency is MYR 0.3150
-0.0050 (-1.56%)
At close: Oct 13, 2025
PCCS Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 9,100 |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 23,100 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3,100 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,100 |
| Oct 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 21,900 |
| Oct 2, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 76,500 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 45,000 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 95,900 |
| Sep 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 20,800 |
| Sep 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 120,400 |
| Sep 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 20,000 |
| Sep 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 135,000 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.76% | 184,100 |
| Sep 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 41,400 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.55% | 166,000 |
| Sep 12, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.32 | 1.54% | 51,000 |
| Sep 10, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.32 | -2.99% | 110,300 |
| Sep 9, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.32 | - | 64,300 |
| Sep 8, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.32 | 3.08% | 184,400 |
| Sep 4, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.32 | 1.56% | 130,300 |
| Sep 3, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.31 | 6.67% | 18,700 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -3.23% | 100 |
| Aug 29, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.30 | 8.77% | 58,200 |
| Aug 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 1.79% | 15,000 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 3.70% | 10,000 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -5.26% | 20,100 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.28 | 5.56% | 110,100 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.89% | 30,300 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 15,300 |
| Aug 14, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 79,000 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | -1.79% | 62,200 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 17,000 |
| Aug 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 3.70% | 33,900 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -6.90% | 39,400 |
| Aug 6, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.28 | -3.33% | 143,700 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 8,600 |
| Aug 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 65,600 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.69% | 39,100 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 35,000 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 49,900 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | -1.67% | 20,100 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 5,000 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 44,800 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 85,000 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 43,300 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.29 | -3.23% | 247,100 |
| Jul 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | -1.59% | 37,100 |
| Jul 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -3.08% | 20,000 |
| Jul 11, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.32 | 1.56% | 10,100 |
| Jul 9, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.31 | - | 7,100 |