Pecca Group Berhad (KLSE:PECCA)
Malaysia · Delayed Price · Currency is MYR 1.340
-0.040 (-2.90%)
At close: Aug 10, 2026
Pecca Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 2,802,000 |
| Jun 16, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 2,557,700 |
| Jun 15, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 1,277,500 |
| Jun 12, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 1,249,400 |
| Jun 11, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 2,696,900 |
| Jun 10, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 1,452,100 |
| Jun 9, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 1,502,100 |
| Jun 8, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -0.35% | 1,623,100 |
| Jun 5, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.44 | -1.36% | 1,083,900 |
| Jun 4, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.45 | 2.08% | 952,000 |
| Jun 3, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.43 | 0.70% | 1,727,000 |
| May 29, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.42 | -1.38% | 847,400 |
| May 28, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.44 | - | 526,400 |