Pecca Group Berhad (KLSE:PECCA)
Malaysia · Delayed Price · Currency is MYR 1.450
+0.020 (1.40%)
At close: Oct 30, 2026
Pecca Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 2,071,100 |
| Oct 29, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 1,745,600 |
| Oct 28, 2026 | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | - | 2,220,600 |
| Oct 27, 2026 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 3.62% | 3,650,700 |
| Oct 26, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | - | 2,225,900 |
| Oct 23, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 2,208,000 |
| Oct 22, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 2,019,000 |
| Oct 21, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | 1,827,700 |
| Oct 20, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 2,245,100 |
| Oct 19, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 3,457,500 |
| Oct 16, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 2,719,200 |
| Oct 15, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 2,568,400 |
| Oct 14, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,032,900 |
| Oct 13, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 1,696,700 |
| Oct 12, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 1,273,900 |
| Oct 9, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 1,060,700 |
| Oct 8, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 2,150,000 |
| Oct 7, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 2,715,200 |
| Oct 6, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 1,566,000 |
| Oct 5, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 2,046,500 |
| Oct 2, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 2,138,400 |
| Oct 1, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 2,083,100 |
| Sep 30, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 1,837,100 |
| Sep 29, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 2,121,400 |
| Sep 28, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 1,714,400 |
| Sep 25, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 3,910,600 |
| Sep 24, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 927,100 |
| Sep 23, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 1,675,100 |
| Sep 22, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 2,225,600 |
| Sep 21, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 1,575,200 |
| Sep 18, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 2,231,000 |
| Sep 17, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | - | 1,392,400 |
| Sep 15, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 1,176,800 |
| Sep 14, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.24% | 2,695,600 |
| Sep 11, 2026 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 2,857,500 |
| Sep 10, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 1,220,800 |
| Sep 9, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 1,326,800 |
| Sep 8, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 1,387,900 |
| Sep 7, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 1.90% | 2,494,800 |
| Sep 4, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.32 | 1.53% | 1,713,700 |
| Sep 3, 2026 | 1.30 | 1.35 | 1.29 | 1.31 | 1.30 | 0.77% | 2,998,000 |
| Sep 2, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.29 | - | 2,558,800 |
| Sep 1, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.29 | -0.76% | 1,419,100 |
| Aug 28, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.30 | 0.77% | 2,817,000 |
| Aug 27, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.29 | - | 3,001,300 |
| Aug 26, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.29 | - | 1,890,500 |
| Aug 24, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.29 | - | 1,374,300 |
| Aug 21, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.29 | -1.52% | 2,505,300 |
| Aug 20, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.31 | 0.76% | 998,800 |
| Aug 19, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.30 | 0.77% | 1,137,000 |