PCCS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	15,000
Jun 22, 2026	0.27	0.28	0.27	0.28	0.28	-3.51%	261,600
Jun 12, 2026	0.27	0.29	0.24	0.29	0.29	-1.72%	88,300
Jun 11, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	10,000
Jun 10, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	36,000
Jun 9, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	58,100
Jun 8, 2026	0.30	0.30	0.30	0.30	0.30	-	30,000
Jun 4, 2026	0.30	0.30	0.30	0.30	0.30	-	17,900
Jun 3, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
May 28, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	568,200
May 25, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	54,400
May 21, 2026	0.29	0.29	0.29	0.29	0.29	-	30,700
May 19, 2026	0.29	0.29	0.29	0.29	0.29	-	12,000
May 18, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	10,000
May 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	69,400
May 14, 2026	0.30	0.31	0.29	0.30	0.30	1.72%	42,400
May 12, 2026	0.29	0.29	0.29	0.29	0.29	-	1,600
May 11, 2026	0.29	0.29	0.29	0.29	0.29	-6.45%	15,000
May 4, 2026	0.30	0.31	0.29	0.31	0.31	8.77%	54,000
Apr 30, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	61,200
Apr 29, 2026	0.30	0.30	0.30	0.30	0.30	-	100
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-	100
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	60,000
Apr 21, 2026	0.32	0.32	0.30	0.30	0.30	-7.81%	43,000
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	-	100
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	-	100
Apr 16, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	20,300
Apr 15, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	139,400
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	100
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	97,000
Apr 3, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	2,200
Apr 2, 2026	0.29	0.30	0.28	0.30	0.30	5.26%	111,000
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