Pecca Group Berhad (KLSE:PECCA)
Malaysia · Delayed Price · Currency is MYR 1.450
+0.020 (1.40%)
At close: Nov 17, 2025
Pecca Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.44 | 1.50 | 1.42 | 1.45 | 1.45 | 1.40% | 3,869,500 |
| Nov 14, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.62% | 2,340,800 |
| Nov 13, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 4,005,000 |
| Nov 12, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 2,406,500 |
| Nov 11, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 3,353,100 |
| Nov 10, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.74% | 2,455,900 |
| Nov 7, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | - | 2,614,800 |
| Nov 6, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 2,992,200 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 2,416,300 |
| Nov 4, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 4,514,400 |
| Nov 3, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 4,351,800 |
| Oct 31, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 2,768,400 |
| Oct 30, 2025 | 1.31 | 1.33 | 1.28 | 1.33 | 1.33 | 0.76% | 9,996,300 |
| Oct 29, 2025 | 1.31 | 1.33 | 1.26 | 1.32 | 1.32 | - | 4,976,500 |
| Oct 28, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 4,951,300 |
| Oct 27, 2025 | 1.35 | 1.36 | 1.27 | 1.32 | 1.32 | -2.94% | 6,897,700 |
| Oct 24, 2025 | 1.36 | 1.36 | 1.30 | 1.36 | 1.36 | - | 3,183,100 |
| Oct 23, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 3,143,800 |
| Oct 22, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | - | 3,011,500 |
| Oct 21, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 2,316,900 |
| Oct 17, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 2,060,400 |
| Oct 16, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 1,934,000 |
| Oct 15, 2025 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 3,201,400 |
| Oct 14, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 3,220,600 |
| Oct 13, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 3,251,500 |
| Oct 10, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 3,891,100 |
| Oct 9, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 3,538,900 |
| Oct 8, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 2,125,800 |
| Oct 7, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 4,355,700 |
| Oct 6, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 3,068,100 |
| Oct 3, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 2,054,700 |
| Oct 2, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 2,237,700 |
| Oct 1, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 2,267,800 |
| Sep 30, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 2,119,000 |
| Sep 29, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 1,819,000 |
| Sep 26, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 1,873,500 |
| Sep 25, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -1.38% | 2,628,500 |
| Sep 24, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 2,876,800 |
| Sep 23, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 1,902,900 |
| Sep 22, 2025 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 2,226,100 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 1,562,900 |
| Sep 18, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | - | 1,954,100 |
| Sep 17, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 1,499,000 |
| Sep 12, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 1,229,300 |
| Sep 11, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.40 | - | 2,462,500 |
| Sep 10, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.40 | - | 1,238,100 |
| Sep 9, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.40 | -1.40% | 3,516,700 |
| Sep 8, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.42 | 0.70% | 2,001,700 |
| Sep 4, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.41 | - | 2,844,400 |
| Sep 3, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.41 | - | 2,172,100 |