Pekat Group Berhad (KLSE:PEKAT)
Malaysia · Delayed Price · Currency is MYR 1.620
-0.030 (-1.82%)
At close: Jan 16, 2026
Pekat Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 4,946,400 |
| Jan 15, 2026 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -0.60% | 799,500 |
| Jan 14, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 837,100 |
| Jan 13, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 635,500 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 808,700 |
| Jan 9, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | - | 1,759,400 |
| Jan 8, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 1,188,900 |
| Jan 7, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 1,534,900 |
| Jan 6, 2026 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 1,123,400 |
| Jan 5, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 2.41% | 1,207,700 |
| Jan 2, 2026 | 1.59 | 1.66 | 1.58 | 1.66 | 1.66 | 5.06% | 847,100 |
| Dec 31, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 118,600 |
| Dec 30, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -2.45% | 370,300 |
| Dec 29, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 137,200 |
| Dec 26, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 187,100 |
| Dec 24, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 234,700 |
| Dec 23, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 176,200 |
| Dec 22, 2025 | 1.58 | 1.66 | 1.56 | 1.65 | 1.65 | 4.43% | 847,100 |
| Dec 19, 2025 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 1.28% | 296,100 |
| Dec 18, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 292,200 |
| Dec 17, 2025 | 1.54 | 1.59 | 1.50 | 1.59 | 1.59 | 3.92% | 846,500 |
| Dec 16, 2025 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 340,900 |
| Dec 15, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 186,700 |
| Dec 12, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 4.11% | 647,300 |
| Dec 11, 2025 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -2.01% | 619,500 |
| Dec 10, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 349,700 |
| Dec 9, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 206,800 |
| Dec 8, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 396,900 |
| Dec 5, 2025 | 1.50 | 1.56 | 1.46 | 1.52 | 1.52 | 1.33% | 997,400 |
| Dec 4, 2025 | 1.46 | 1.50 | 1.42 | 1.50 | 1.50 | 2.74% | 1,121,800 |
| Dec 3, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.95% | 1,243,000 |
| Dec 2, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -2.56% | 545,200 |
| Dec 1, 2025 | 1.52 | 1.61 | 1.50 | 1.56 | 1.56 | 4.70% | 712,900 |
| Nov 28, 2025 | 1.60 | 1.62 | 1.48 | 1.49 | 1.49 | -6.88% | 1,575,500 |
| Nov 27, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 448,100 |
| Nov 26, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 743,100 |
| Nov 25, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 250,600 |
| Nov 24, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 226,100 |
| Nov 21, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | - | 1,511,700 |
| Nov 20, 2025 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 1,120,600 |
| Nov 19, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 1,429,400 |
| Nov 18, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | - | 2,035,300 |
| Nov 17, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 352,100 |
| Nov 14, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 536,100 |
| Nov 13, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 622,700 |
| Nov 12, 2025 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 2.52% | 1,571,500 |
| Nov 11, 2025 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -3.64% | 1,517,000 |
| Nov 10, 2025 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | -1.20% | 495,000 |
| Nov 7, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 895,300 |
| Nov 6, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 1,526,200 |