Pecca Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	1.30	1.34	1.30	1.31	1.31	0.77%	2,817,000
Aug 27, 2026	1.31	1.32	1.30	1.30	1.30	-	3,001,300
Aug 26, 2026	1.30	1.32	1.30	1.30	1.30	-	1,890,500
Aug 24, 2026	1.30	1.31	1.29	1.30	1.30	-	1,374,300
Aug 21, 2026	1.33	1.34	1.29	1.30	1.30	-1.52%	2,505,300
Aug 20, 2026	1.31	1.35	1.31	1.32	1.32	0.76%	998,800
Aug 19, 2026	1.30	1.31	1.30	1.31	1.31	0.77%	1,137,000
Aug 18, 2026	1.31	1.32	1.29	1.30	1.30	-0.76%	1,369,700
Aug 17, 2026	1.31	1.31	1.29	1.31	1.31	-	2,387,400
Aug 14, 2026	1.31	1.32	1.29	1.31	1.31	-	2,204,700
Aug 13, 2026	1.32	1.33	1.30	1.31	1.31	-1.50%	1,330,000
Aug 12, 2026	1.32	1.34	1.31	1.33	1.33	-	1,214,500
Aug 11, 2026	1.34	1.34	1.32	1.33	1.33	-0.75%	731,500
Aug 10, 2026	1.38	1.38	1.32	1.34	1.34	-2.90%	858,700
Aug 7, 2026	1.37	1.39	1.36	1.38	1.38	-0.72%	742,300
Aug 6, 2026	1.34	1.39	1.33	1.39	1.39	4.51%	882,200
Aug 5, 2026	1.32	1.34	1.30	1.33	1.33	-	2,292,200
Aug 4, 2026	1.33	1.33	1.32	1.33	1.33	-	733,900
Aug 3, 2026	1.33	1.33	1.32	1.33	1.33	-	876,100
Jul 31, 2026	1.33	1.33	1.32	1.33	1.33	-	526,400
Jul 30, 2026	1.33	1.33	1.32	1.33	1.33	-	1,210,900
Jul 29, 2026	1.33	1.33	1.32	1.33	1.33	-	1,738,300
Jul 28, 2026	1.33	1.33	1.32	1.33	1.33	-	590,400
Jul 27, 2026	1.33	1.33	1.33	1.33	1.33	-	902,900
Jul 24, 2026	1.33	1.33	1.32	1.33	1.33	-	944,900
Jul 23, 2026	1.33	1.34	1.32	1.33	1.33	-	2,018,200
Jul 22, 2026	1.33	1.33	1.32	1.33	1.33	-	1,167,700
Jul 21, 2026	1.32	1.33	1.32	1.33	1.33	-	927,200
Jul 20, 2026	1.33	1.33	1.32	1.33	1.33	-	1,733,600
Jul 17, 2026	1.33	1.33	1.32	1.33	1.33	-	940,500
Jul 16, 2026	1.33	1.33	1.32	1.33	1.33	-0.75%	1,491,300
Jul 15, 2026	1.33	1.34	1.33	1.34	1.34	0.75%	3,474,500
Jul 14, 2026	1.33	1.34	1.32	1.33	1.33	-	3,382,700
Jul 13, 2026	1.33	1.34	1.32	1.33	1.33	-0.75%	2,503,900
Jul 10, 2026	1.33	1.34	1.32	1.34	1.34	-	1,098,000
Jul 9, 2026	1.36	1.36	1.33	1.34	1.34	-1.47%	2,749,200
Jul 8, 2026	1.36	1.36	1.33	1.36	1.36	-	1,272,500
Jul 7, 2026	1.37	1.37	1.35	1.36	1.36	-0.73%	2,549,800
Jul 6, 2026	1.37	1.38	1.36	1.37	1.37	-	2,133,200
Jul 3, 2026	1.37	1.37	1.36	1.37	1.37	-	2,525,100
Jul 2, 2026	1.38	1.38	1.36	1.37	1.37	-0.72%	2,303,200
Jul 1, 2026	1.38	1.38	1.36	1.38	1.38	-	1,891,500
Jun 30, 2026	1.38	1.38	1.37	1.38	1.38	-	2,895,500
Jun 29, 2026	1.38	1.39	1.37	1.38	1.38	-	2,420,500
Jun 26, 2026	1.38	1.39	1.36	1.38	1.38	0.73%	2,761,200
Jun 25, 2026	1.39	1.41	1.37	1.37	1.37	-0.72%	2,951,400
Jun 24, 2026	1.39	1.40	1.37	1.38	1.38	-0.72%	507,300
Jun 23, 2026	1.41	1.41	1.37	1.39	1.39	-1.42%	2,371,500
Jun 22, 2026	1.42	1.44	1.40	1.41	1.41	-1.40%	2,347,500
Jun 19, 2026	1.44	1.44	1.43	1.43	1.43	-0.69%	2,005,100