PCCS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	-	5,800
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	100
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-	155,600
Mar 18, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	20,400
Mar 17, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	10,000
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	20,000
Mar 9, 2026	0.29	0.32	0.29	0.29	0.29	-3.33%	23,400
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	-	1,600
Mar 4, 2026	0.30	0.30	0.30	0.30	0.30	-	13,800
Mar 3, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	36,000
Mar 2, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	46,000
Feb 27, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	204,800
Feb 23, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	31,000
Feb 20, 2026	0.28	0.28	0.28	0.28	0.28	-8.20%	10,000
Feb 19, 2026	0.31	0.31	0.31	0.31	0.31	-	5,300
Feb 12, 2026	0.28	0.31	0.27	0.31	0.31	5.17%	49,000
Feb 10, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	5,000
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	-	77,000
Feb 5, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	61,000
Feb 4, 2026	0.29	0.31	0.29	0.31	0.31	3.39%	6,000
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-	26,100
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	-	9,300
Jan 28, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	22,000
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	-	6,500
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-	315,000
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-	71,000
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	19,000
Jan 15, 2026	0.31	0.31	0.30	0.30	0.30	3.45%	58,000
Jan 14, 2026	0.29	0.29	0.29	0.29	0.29	-	4,000
Jan 8, 2026	0.30	0.30	0.29	0.29	0.29	-	32,000
Jan 6, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	6,600
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	-	25,000
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	113,200
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	3.51%	95,900
Dec 24, 2025	0.30	0.30	0.29	0.29	0.29	1.79%	58,000
Dec 22, 2025	0.28	0.28	0.28	0.28	0.28	-	30,000
Dec 19, 2025	0.28	0.28	0.28	0.28	0.28	-	13,000
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