Pecca Group Berhad (KLSE:PECCA)
Malaysia · Delayed Price · Currency is MYR 1.420
-0.010 (-0.70%)
At close: Sep 26, 2025
Pecca Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.41 | - | 1,619,000 |
| Aug 29, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.41 | -0.70% | 2,311,300 |
| Aug 28, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.42 | - | 966,200 |
| Aug 27, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.42 | 0.70% | 3,165,000 |
| Aug 26, 2025 | 1.52 | 1.52 | 1.41 | 1.42 | 1.41 | -7.19% | 9,398,600 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.52 | -1.92% | 2,273,300 |
| Aug 22, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.55 | 0.65% | 1,685,900 |
| Aug 21, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.54 | 0.65% | 1,665,800 |
| Aug 20, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.53 | - | 1,446,200 |
| Aug 19, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.53 | -0.65% | 1,386,400 |
| Aug 18, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.54 | -0.64% | 1,805,500 |
| Aug 15, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.55 | -0.64% | 2,143,900 |
| Aug 14, 2025 | 1.55 | 1.58 | 1.54 | 1.57 | 1.56 | 1.29% | 2,361,200 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.54 | - | 2,002,800 |
| Aug 12, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.54 | 1.31% | 3,911,200 |
| Aug 11, 2025 | 1.57 | 1.57 | 1.51 | 1.53 | 1.52 | -2.55% | 2,328,500 |
| Aug 8, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.56 | 0.64% | 1,305,000 |
| Aug 7, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.55 | 0.65% | 1,246,800 |
| Aug 6, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.54 | - | 1,057,200 |
| Aug 5, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.54 | 0.65% | 1,411,900 |
| Aug 4, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.53 | - | 1,522,400 |
| Aug 1, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.53 | 1.32% | 1,122,200 |
| Jul 31, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.51 | -0.65% | 2,771,500 |
| Jul 30, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | 1.52 | - | 2,269,100 |
| Jul 29, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.52 | 1.32% | 809,500 |
| Jul 28, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.50 | -0.66% | 1,813,100 |
| Jul 25, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.51 | - | 923,700 |
| Jul 24, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.51 | 0.66% | 868,500 |
| Jul 23, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.50 | 1.34% | 533,000 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.48 | -0.67% | 1,178,800 |
| Jul 21, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.49 | 1.35% | 1,921,200 |
| Jul 18, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.47 | 1.37% | 1,491,200 |
| Jul 17, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.45 | - | 1,340,200 |
| Jul 16, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.45 | 1.39% | 2,772,100 |
| Jul 15, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.43 | 2.13% | 2,025,400 |