Pekat Group Berhad (KLSE:PEKAT)
Malaysia · Delayed Price · Currency is MYR 1.840
-0.050 (-2.65%)
At close: Aug 28, 2026
Pekat Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.90 | 1.90 | 1.83 | 1.84 | 1.84 | -2.65% | 719,600 |
| Aug 27, 2026 | 1.88 | 1.90 | 1.85 | 1.89 | 1.89 | 0.53% | 776,300 |
| Aug 26, 2026 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | - | 536,800 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | -1.05% | 784,200 |
| Aug 21, 2026 | 1.91 | 1.92 | 1.87 | 1.90 | 1.90 | -0.52% | 585,100 |
| Aug 20, 2026 | 1.81 | 1.91 | 1.80 | 1.91 | 1.91 | 7.91% | 4,998,500 |
| Aug 19, 2026 | 1.82 | 1.84 | 1.75 | 1.77 | 1.77 | -3.80% | 687,800 |
| Aug 18, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 417,100 |
| Aug 17, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 372,200 |
| Aug 14, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | - | 335,900 |
| Aug 13, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 2,010,600 |
| Aug 12, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 252,600 |
| Aug 11, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.70% | 526,700 |
| Aug 10, 2026 | 1.76 | 1.86 | 1.76 | 1.85 | 1.85 | 5.11% | 1,490,100 |
| Aug 7, 2026 | 1.78 | 1.82 | 1.76 | 1.76 | 1.76 | -1.12% | 828,400 |
| Aug 6, 2026 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -1.66% | 192,100 |
| Aug 5, 2026 | 1.79 | 1.85 | 1.77 | 1.81 | 1.81 | 0.56% | 1,090,800 |
| Aug 4, 2026 | 1.72 | 1.80 | 1.71 | 1.80 | 1.80 | 4.65% | 1,057,100 |
| Aug 3, 2026 | 1.78 | 1.79 | 1.70 | 1.72 | 1.72 | -3.37% | 1,077,900 |
| Jul 31, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 612,200 |
| Jul 30, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -1.67% | 359,300 |
| Jul 29, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 621,300 |
| Jul 28, 2026 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | -1.12% | 831,600 |
| Jul 27, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -2.19% | 460,000 |
| Jul 24, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 309,300 |
| Jul 23, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 189,000 |
| Jul 22, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 364,200 |
| Jul 21, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 2.19% | 2,183,200 |
| Jul 20, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | 1.10% | 593,300 |
| Jul 17, 2026 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 1.69% | 1,300,800 |
| Jul 16, 2026 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 770,700 |
| Jul 15, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 1.13% | 346,000 |
| Jul 14, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.56% | 650,500 |
| Jul 13, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -0.56% | 105,100 |
| Jul 10, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 143,900 |
| Jul 9, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 1.69% | 672,500 |
| Jul 8, 2026 | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | -1.12% | 505,200 |
| Jul 7, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 891,900 |
| Jul 6, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | - | 903,700 |
| Jul 3, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 779,200 |
| Jul 2, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 521,800 |
| Jul 1, 2026 | 1.73 | 1.81 | 1.70 | 1.80 | 1.80 | 4.65% | 2,396,800 |
| Jun 30, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 1.18% | 958,500 |
| Jun 29, 2026 | 1.67 | 1.70 | 1.62 | 1.70 | 1.70 | 0.59% | 1,129,600 |
| Jun 26, 2026 | 1.59 | 1.69 | 1.58 | 1.69 | 1.69 | 6.96% | 1,438,600 |
| Jun 25, 2026 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -3.66% | 584,100 |
| Jun 24, 2026 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 2.50% | 420,400 |
| Jun 23, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -2.44% | 1,094,300 |
| Jun 22, 2026 | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 386,900 |
| Jun 19, 2026 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | 1.21% | 784,000 |