Pekat Group Berhad (KLSE:PEKAT)
Malaysia · Delayed Price · Currency is MYR 1.310
+0.020 (1.55%)
At close: Feb 6, 2026
Pekat Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -5.84% | 1,666,600 |
| Feb 4, 2026 | 1.31 | 1.39 | 1.30 | 1.37 | 1.37 | 4.58% | 866,200 |
| Feb 3, 2026 | 1.42 | 1.43 | 1.31 | 1.31 | 1.31 | -2.96% | 1,278,900 |
| Jan 30, 2026 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | - | 1,091,800 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 612,100 |
| Jan 28, 2026 | 1.47 | 1.49 | 1.38 | 1.40 | 1.40 | -4.76% | 1,974,400 |
| Jan 27, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | 0.68% | 1,382,500 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -4.58% | 2,554,500 |
| Jan 23, 2026 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -3.77% | 1,426,300 |
| Jan 22, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 490,600 |
| Jan 21, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 922,500 |
| Jan 20, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 395,100 |
| Jan 19, 2026 | 1.62 | 1.63 | 1.56 | 1.60 | 1.60 | -1.23% | 2,116,500 |
| 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 |