Pecca Group Berhad (KLSE:PECCA)
Malaysia · Delayed Price · Currency is MYR 1.480
-0.010 (-0.67%)
At close: May 19, 2026
Pecca Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 2,047,000 |
| May 18, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 1,244,400 |
| May 15, 2026 | 1.48 | 1.53 | 1.46 | 1.47 | 1.47 | 0.68% | 778,700 |
| May 14, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 2,113,200 |
| May 13, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 2,072,400 |
| May 12, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 1,803,400 |
| May 11, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 1,845,500 |
| May 8, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 676,000 |
| May 7, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 2,031,400 |
| May 6, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 675,600 |
| May 5, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 1,232,600 |
| May 4, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 1,678,400 |
| Apr 30, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 2,853,200 |
| Apr 29, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 3,104,700 |
| Apr 28, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 2,309,100 |
| Apr 27, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 1,257,500 |
| Apr 24, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 3,473,100 |
| Apr 23, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 828,000 |
| Apr 22, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 1,831,000 |
| Apr 21, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 1,421,800 |
| Apr 20, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 2,303,300 |
| Apr 17, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 1,803,900 |
| Apr 16, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 1,081,700 |
| Apr 15, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 1,828,100 |
| Apr 14, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 693,500 |
| Apr 13, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 1,356,300 |
| Apr 10, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 1,314,100 |
| Apr 9, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 1,818,500 |
| Apr 8, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 1,656,200 |
| Apr 7, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 3,039,100 |
| Apr 6, 2026 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -1.95% | 2,459,700 |
| Apr 3, 2026 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 5.48% | 3,352,600 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 2,840,100 |
| Apr 1, 2026 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | - | 1,619,300 |
| Mar 31, 2026 | 1.46 | 1.49 | 1.43 | 1.49 | 1.49 | 2.05% | 3,626,200 |
| Mar 30, 2026 | 1.45 | 1.46 | 1.40 | 1.46 | 1.46 | -0.68% | 3,295,800 |
| Mar 27, 2026 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 4,003,000 |
| Mar 26, 2026 | 1.50 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 3,111,400 |
| Mar 25, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -1.32% | 4,863,400 |
| Mar 24, 2026 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | - | 2,679,100 |
| Mar 19, 2026 | 1.54 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 1,436,200 |
| Mar 18, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 1,171,800 |
| Mar 17, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | 0.65% | 2,903,800 |
| Mar 16, 2026 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 4,028,700 |
| Mar 13, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.54 | - | 3,142,900 |
| Mar 12, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.54 | - | 3,070,300 |
| Mar 11, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.54 | -1.27% | 3,414,000 |
| Mar 10, 2026 | 1.58 | 1.58 | 1.53 | 1.57 | 1.55 | - | 3,119,900 |
| Mar 9, 2026 | 1.63 | 1.63 | 1.53 | 1.57 | 1.55 | -3.68% | 2,744,300 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.60 | 1.63 | 1.61 | -2.40% | 2,905,000 |