Pecca Group Berhad (KLSE:PECCA)
Malaysia · Delayed Price · Currency is MYR 1.520
-0.030 (-1.94%)
At close: Mar 19, 2026
Pecca Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.54 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 1,436,200 |
| Mar 18, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 1,171,800 |
| Mar 17, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | 0.65% | 2,903,800 |
| Mar 16, 2026 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 4,028,700 |
| Mar 13, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.54 | - | 3,142,900 |
| Mar 12, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.54 | - | 3,070,300 |
| Mar 11, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.54 | -1.27% | 3,414,000 |
| Mar 10, 2026 | 1.58 | 1.58 | 1.53 | 1.57 | 1.55 | - | 3,119,900 |
| Mar 9, 2026 | 1.63 | 1.63 | 1.53 | 1.57 | 1.55 | -3.68% | 2,744,300 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.60 | 1.63 | 1.61 | -2.40% | 2,905,000 |
| Mar 5, 2026 | 1.68 | 1.70 | 1.63 | 1.67 | 1.65 | -0.60% | 2,375,000 |
| Mar 4, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.66 | -0.59% | 3,785,600 |
| Mar 3, 2026 | 1.68 | 1.73 | 1.68 | 1.69 | 1.67 | 0.60% | 3,710,400 |
| Mar 2, 2026 | 1.65 | 1.70 | 1.63 | 1.68 | 1.66 | - | 2,847,200 |
| Feb 27, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.66 | -3.45% | 3,349,400 |
| Feb 26, 2026 | 1.72 | 1.79 | 1.72 | 1.74 | 1.72 | 1.16% | 3,345,300 |
| Feb 25, 2026 | 1.68 | 1.72 | 1.66 | 1.72 | 1.70 | 1.78% | 2,537,100 |
| Feb 24, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.67 | - | 2,319,000 |
| Feb 23, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.67 | 0.60% | 1,992,800 |
| Feb 20, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.66 | - | 2,429,900 |
| Feb 19, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.66 | - | 2,428,200 |
| Feb 16, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.66 | 1.20% | 2,877,200 |
| Feb 13, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.64 | -0.60% | 2,486,300 |
| Feb 12, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.65 | -0.60% | 1,695,700 |
| Feb 11, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.66 | -0.59% | 2,121,500 |
| Feb 10, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.67 | 0.60% | 1,728,100 |
| Feb 9, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.66 | -0.59% | 1,689,700 |
| Feb 6, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.67 | - | 3,503,400 |
| Feb 5, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.67 | 1.20% | 2,952,400 |
| Feb 4, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.65 | -1.18% | 4,179,200 |
| Feb 3, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.67 | 0.60% | 2,420,300 |
| Jan 30, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.66 | 0.60% | 2,867,400 |
| Jan 29, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.65 | -0.60% | 3,785,200 |
| Jan 28, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.66 | -0.59% | 2,429,800 |
| Jan 27, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.67 | - | 3,205,500 |
| Jan 26, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.67 | 0.60% | 2,767,000 |
| Jan 23, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.66 | 0.60% | 3,382,100 |
| Jan 22, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.65 | - | 2,645,300 |
| Jan 21, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.65 | - | 2,320,100 |
| Jan 20, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.65 | - | 3,129,400 |
| Jan 19, 2026 | 1.70 | 1.71 | 1.65 | 1.67 | 1.65 | -1.18% | 4,304,700 |
| Jan 16, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.67 | -1.17% | 1,781,200 |
| Jan 15, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.69 | 1.18% | 2,504,800 |
| Jan 14, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.67 | - | 1,670,400 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.67 | - | 2,448,000 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.67 | -0.59% | 1,744,800 |
| Jan 9, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.68 | 1.19% | 1,603,500 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.66 | -1.18% | 2,748,400 |
| Jan 7, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.68 | 1.19% | 4,068,500 |
| Jan 6, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.66 | 0.60% | 1,562,800 |