Pecca Group Berhad (KLSE:PECCA)
Malaysia · Delayed Price · Currency is MYR 1.620
0.00 (0.00%)
At close: Dec 9, 2025
Pecca Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 1,811,700 |
| Dec 8, 2025 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 1,506,800 |
| Dec 5, 2025 | 1.64 | 1.65 | 1.59 | 1.64 | 1.63 | - | 3,200,800 |
| Dec 4, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.63 | 0.61% | 1,561,200 |
| Dec 3, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | 1.62 | -0.61% | 1,970,400 |
| Dec 2, 2025 | 1.60 | 1.65 | 1.60 | 1.64 | 1.63 | 2.50% | 4,953,400 |
| Dec 1, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.59 | 3.23% | 2,919,900 |
| Nov 28, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.54 | -0.64% | 2,328,000 |
| Nov 27, 2025 | 1.54 | 1.56 | 1.52 | 1.56 | 1.55 | 1.30% | 3,378,000 |
| Nov 26, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.53 | 1.32% | 2,585,400 |
| Nov 25, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.51 | -0.65% | 3,095,900 |
| Nov 24, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.52 | 1.32% | 2,651,800 |
| Nov 21, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.50 | 1.34% | 3,127,200 |
| Nov 20, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.48 | 1.36% | 2,932,600 |
| Nov 19, 2025 | 1.47 | 1.47 | 1.42 | 1.47 | 1.46 | - | 2,213,500 |
| Nov 18, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.46 | 1.38% | 2,051,700 |
| Nov 17, 2025 | 1.44 | 1.50 | 1.42 | 1.45 | 1.44 | 1.40% | 3,869,500 |
| Nov 14, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.42 | 3.62% | 2,340,800 |
| Nov 13, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.37 | 0.73% | 4,005,000 |
| Nov 12, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.36 | 1.48% | 2,406,500 |
| Nov 11, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.34 | -0.74% | 3,353,100 |
| Nov 10, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.35 | 0.74% | 2,455,900 |
| Nov 7, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.34 | - | 2,614,800 |
| Nov 6, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.34 | -0.74% | 2,992,200 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.35 | 0.74% | 2,416,300 |
| Nov 4, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.34 | 1.50% | 4,514,400 |
| Nov 3, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.32 | -1.48% | 4,351,800 |
| Oct 31, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.34 | 1.50% | 2,768,400 |
| Oct 30, 2025 | 1.31 | 1.33 | 1.28 | 1.33 | 1.32 | 0.76% | 9,996,300 |
| Oct 29, 2025 | 1.31 | 1.33 | 1.26 | 1.32 | 1.31 | - | 4,976,500 |
| Oct 28, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.31 | - | 4,951,300 |
| Oct 27, 2025 | 1.35 | 1.36 | 1.27 | 1.32 | 1.31 | -2.94% | 6,897,700 |
| Oct 24, 2025 | 1.36 | 1.36 | 1.30 | 1.36 | 1.35 | - | 3,183,100 |
| Oct 23, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.35 | - | 3,143,800 |
| Oct 22, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.35 | - | 3,011,500 |
| Oct 21, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.35 | - | 2,316,900 |
| Oct 17, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.35 | -0.73% | 2,060,400 |
| Oct 16, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.36 | -2.14% | 1,934,000 |
| Oct 15, 2025 | 1.38 | 1.41 | 1.37 | 1.40 | 1.39 | 1.45% | 3,201,400 |
| Oct 14, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.37 | 0.73% | 3,220,600 |
| Oct 13, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.36 | -0.72% | 3,251,500 |
| Oct 10, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.37 | -2.13% | 3,891,100 |
| Oct 9, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.40 | - | 3,538,900 |
| Oct 8, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.40 | - | 2,125,800 |
| Oct 7, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.40 | 0.71% | 4,355,700 |
| Oct 6, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.39 | -1.41% | 3,068,100 |
| Oct 3, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.41 | -0.70% | 2,054,700 |
| Oct 2, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.42 | -1.38% | 2,237,700 |
| Oct 1, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.44 | 2.84% | 2,267,800 |
| Sep 30, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.40 | -1.40% | 2,119,000 |