Pekat Group Berhad (KLSE:PEKAT)
Malaysia · Delayed Price · Currency is MYR 1.650
+0.020 (1.23%)
At close: Aug 28, 2025
Pekat Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.57 | 1.64 | 1.57 | 1.63 | 1.63 | 3.16% | 1,334,400 |
| Aug 26, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -4.82% | 1,765,000 |
| Aug 25, 2025 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | - | 2,066,700 |
| Aug 22, 2025 | 1.59 | 1.67 | 1.59 | 1.66 | 1.66 | 5.06% | 2,381,800 |
| Aug 21, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | - | 1,433,900 |
| Aug 20, 2025 | 1.60 | 1.61 | 1.53 | 1.58 | 1.58 | -1.25% | 1,163,200 |
| Aug 19, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 2.56% | 3,761,900 |
| Aug 18, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.89% | 394,000 |
| Aug 15, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 700,100 |
| Aug 14, 2025 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | 4.61% | 1,959,200 |
| Aug 13, 2025 | 1.56 | 1.58 | 1.50 | 1.52 | 1.52 | -2.56% | 3,088,100 |
| Aug 12, 2025 | 1.51 | 1.58 | 1.49 | 1.56 | 1.56 | 4.00% | 1,662,500 |
| Aug 11, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 1,472,600 |
| Aug 8, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 880,400 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 1,159,300 |
| Aug 6, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 1,765,200 |
| Aug 5, 2025 | 1.52 | 1.56 | 1.49 | 1.50 | 1.50 | 0.67% | 6,481,100 |
| Aug 4, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 866,600 |
| Aug 1, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 3,243,000 |
| Jul 31, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 2.04% | 480,500 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 920,300 |
| Jul 29, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.05% | 718,100 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 739,600 |
| Jul 25, 2025 | 1.48 | 1.49 | 1.41 | 1.49 | 1.49 | 0.68% | 2,882,000 |
| Jul 24, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 963,300 |
| Jul 23, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 734,000 |
| Jul 22, 2025 | 1.55 | 1.58 | 1.50 | 1.51 | 1.51 | -2.58% | 1,090,700 |
| Jul 21, 2025 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -2.52% | 1,695,600 |
| Jul 18, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 1.92% | 2,977,900 |
| Jul 17, 2025 | 1.50 | 1.58 | 1.47 | 1.56 | 1.56 | 4.00% | 3,690,700 |
| Jul 16, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 3,642,000 |
| Jul 15, 2025 | 1.52 | 1.55 | 1.49 | 1.53 | 1.53 | 0.66% | 1,965,600 |
| Jul 14, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 3,487,300 |
| Jul 11, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 1,319,700 |
| Jul 10, 2025 | 1.37 | 1.45 | 1.37 | 1.43 | 1.43 | 2.88% | 1,881,400 |
| Jul 9, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | - | 737,400 |
| Jul 8, 2025 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | - | 465,500 |
| Jul 7, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 723,400 |
| Jul 4, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 913,300 |
| Jul 3, 2025 | 1.39 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 2,157,100 |
| Jul 2, 2025 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -4.14% | 1,938,700 |
| Jul 1, 2025 | 1.37 | 1.46 | 1.37 | 1.45 | 1.45 | 6.62% | 4,564,400 |
| Jun 30, 2025 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 2,138,600 |
| Jun 26, 2025 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 1.44% | 2,282,700 |
| Jun 25, 2025 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | 1.46% | 2,073,600 |
| Jun 24, 2025 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | 4.58% | 896,500 |
| Jun 23, 2025 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 1,153,100 |
| Jun 20, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 1,016,600 |
| Jun 19, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 735,700 |
| Jun 18, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 168,600 |