PCCS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	0.28	0.28	0.28	0.28	0.28	-5.08%	300
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	-	26,000
Dec 16, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	151,300
Dec 12, 2025	0.30	0.30	0.28	0.29	0.29	5.45%	47,900
Dec 11, 2025	0.30	0.30	0.28	0.28	0.28	-3.51%	117,300
Dec 10, 2025	0.27	0.29	0.27	0.29	0.29	5.56%	581,200
Dec 9, 2025	0.27	0.27	0.27	0.27	0.27	-	11,000
Dec 8, 2025	0.27	0.27	0.27	0.27	0.27	-	17,000
Dec 5, 2025	0.27	0.28	0.26	0.27	0.27	-1.82%	192,000
Dec 4, 2025	0.28	0.28	0.28	0.28	0.28	-3.51%	38,400
Dec 3, 2025	0.28	0.29	0.28	0.29	0.29	-1.72%	106,900
Dec 2, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	18,500
Dec 1, 2025	0.29	0.29	0.29	0.29	0.29	-3.39%	11,000
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	12,000
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	18,500
Nov 25, 2025	0.29	0.29	0.29	0.29	0.29	-4.92%	5,000
Nov 21, 2025	0.31	0.31	0.31	0.31	0.31	-	17,300
Nov 20, 2025	0.31	0.31	0.31	0.31	0.31	3.39%	10,000
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	57,300
Nov 18, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	2,000
Nov 17, 2025	0.31	0.31	0.31	0.31	0.31	-	16,000
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	30,000
Nov 3, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	1,400
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	3.28%	5,000
Oct 28, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	14,300
Oct 27, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	3,600
Oct 24, 2025	0.32	0.32	0.31	0.31	0.31	-	33,100
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	-	5,000
Oct 22, 2025	0.32	0.32	0.31	0.31	0.31	-4.69%	21,100
Oct 21, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	43,100
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