Pecca Group Berhad (KLSE:PECCA)
Malaysia · Delayed Price · Currency is MYR 1.690
-0.020 (-1.17%)
At close: Jan 16, 2026
Pecca Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 1,781,200 |
| Jan 15, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 2,504,800 |
| Jan 14, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 1,670,400 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 2,448,000 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 1,744,800 |
| Jan 9, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 1,603,500 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 2,748,400 |
| Jan 7, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 4,068,500 |
| Jan 6, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 1,562,800 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 1,679,700 |
| Jan 2, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | - | 2,452,300 |
| Dec 31, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 1,294,400 |
| Dec 30, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | - | 1,598,700 |
| Dec 29, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 2.45% | 1,997,400 |
| Dec 26, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 1,346,900 |
| Dec 24, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 1,380,700 |
| Dec 23, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 1,704,700 |
| Dec 22, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 3,154,100 |
| Dec 19, 2025 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.81% | 2,053,700 |
| Dec 18, 2025 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | - | 2,607,900 |
| Dec 17, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 2,344,500 |
| Dec 16, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 1,654,400 |
| Dec 15, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 2,343,300 |
| Dec 12, 2025 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 1,739,100 |
| Dec 11, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 1,572,600 |
| Dec 10, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 2,333,700 |
| 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 |