Pecca Group Berhad (KLSE:PECCA)
Malaysia · Delayed Price · Currency is MYR 1.370
+0.010 (0.74%)
At close: Sep 21, 2026
Pecca Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.29 | -0.76% | 1,369,700 |
| Aug 17, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.30 | - | 2,387,400 |
| Aug 14, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.30 | - | 2,204,700 |
| Aug 13, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.30 | -1.50% | 1,330,000 |
| Aug 12, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.32 | - | 1,214,500 |
| Aug 11, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.32 | -0.75% | 731,500 |
| Aug 10, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.32 | -2.90% | 858,700 |
| Aug 7, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.36 | -0.72% | 742,300 |
| Aug 6, 2026 | 1.34 | 1.39 | 1.33 | 1.39 | 1.37 | 4.51% | 882,200 |
| Aug 5, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.32 | - | 2,292,200 |
| Aug 4, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | - | 733,900 |
| Aug 3, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | - | 876,100 |
| Jul 31, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | - | 526,400 |
| Jul 30, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | - | 1,210,900 |
| Jul 29, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | - | 1,738,300 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | - | 590,400 |
| Jul 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | - | 902,900 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | - | 944,900 |
| Jul 23, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.32 | - | 2,018,200 |
| Jul 22, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | - | 1,167,700 |
| Jul 21, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.32 | - | 927,200 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | - | 1,733,600 |
| Jul 17, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | - | 940,500 |
| Jul 16, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | -0.75% | 1,491,300 |
| Jul 15, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.32 | 0.75% | 3,474,500 |
| Jul 14, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.32 | - | 3,382,700 |
| Jul 13, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.32 | -0.75% | 2,503,900 |
| Jul 10, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.32 | - | 1,098,000 |
| Jul 9, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.32 | -1.47% | 2,749,200 |