Pekat Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.91	2.96	2.79	2.93	2.93	0.34%	1,209,000
Oct 29, 2026	3.01	3.01	2.92	2.92	2.92	-2.67%	1,409,000
Oct 28, 2026	2.91	3.00	2.88	3.00	3.00	4.17%	2,275,800
Oct 27, 2026	2.83	2.89	2.80	2.88	2.88	2.13%	2,818,300
Oct 26, 2026	2.73	2.82	2.72	2.82	2.82	2.55%	1,293,000
Oct 23, 2026	2.78	2.81	2.75	2.75	2.75	-2.48%	499,300
Oct 22, 2026	2.81	2.88	2.76	2.82	2.82	0.36%	1,815,200
Oct 21, 2026	2.79	2.83	2.78	2.81	2.81	0.72%	575,700
Oct 20, 2026	2.86	2.88	2.78	2.79	2.79	-1.06%	2,296,400
Oct 19, 2026	2.75	2.85	2.75	2.82	2.82	2.17%	2,320,700
Oct 16, 2026	2.54	2.77	2.54	2.76	2.76	9.09%	3,202,600
Oct 15, 2026	2.67	2.69	2.52	2.53	2.53	-5.60%	2,303,800
Oct 14, 2026	2.72	2.75	2.58	2.68	2.68	-7.90%	4,462,400
Oct 13, 2026	2.84	2.92	2.73	2.91	2.91	2.46%	2,500,200
Oct 12, 2026	2.84	2.86	2.79	2.84	2.84	-	954,800
Oct 9, 2026	2.84	2.88	2.83	2.84	2.84	-	861,400
Oct 8, 2026	2.92	2.92	2.79	2.84	2.84	-1.39%	2,510,500
Oct 7, 2026	2.96	2.97	2.86	2.88	2.88	-2.70%	2,066,500
Oct 6, 2026	2.93	2.96	2.85	2.96	2.96	1.37%	6,977,800
Oct 5, 2026	2.80	2.94	2.80	2.92	2.92	3.18%	8,326,400
Oct 2, 2026	2.78	2.87	2.77	2.83	2.83	1.43%	4,653,900
Oct 1, 2026	2.90	2.94	2.78	2.79	2.79	-3.79%	2,613,700
Sep 30, 2026	2.99	2.99	2.90	2.90	2.90	-2.68%	2,442,600
Sep 29, 2026	2.85	3.00	2.85	2.98	2.98	4.20%	4,825,500
Sep 28, 2026	2.81	2.89	2.76	2.86	2.86	1.42%	2,561,500
Sep 25, 2026	2.64	2.93	2.60	2.82	2.82	6.82%	6,298,900
Sep 24, 2026	2.40	2.64	2.35	2.64	2.64	10.00%	5,356,700
Sep 23, 2026	2.27	2.40	2.27	2.40	2.40	5.73%	3,177,400
Sep 22, 2026	2.27	2.29	2.20	2.27	2.27	0.44%	2,203,400
Sep 21, 2026	2.12	2.27	2.12	2.26	2.26	7.11%	4,428,800
Sep 18, 2026	2.10	2.12	2.09	2.11	2.11	0.48%	1,452,700
Sep 17, 2026	2.03	2.10	1.99	2.10	2.10	3.45%	506,000
Sep 15, 2026	2.05	2.08	2.02	2.03	2.03	-0.98%	510,100
Sep 14, 2026	2.07	2.08	2.03	2.05	2.05	-0.97%	1,024,300
Sep 11, 2026	2.12	2.12	2.06	2.07	2.07	-2.36%	1,546,300
Sep 10, 2026	2.06	2.14	2.05	2.12	2.12	1.92%	2,028,700
Sep 9, 2026	2.07	2.11	2.07	2.08	2.08	0.48%	2,816,500
Sep 8, 2026	2.01	2.13	2.00	2.07	2.07	2.99%	4,304,600
Sep 7, 2026	1.90	2.03	1.85	2.01	2.01	6.35%	3,274,800
Sep 4, 2026	1.90	1.92	1.88	1.90	1.89	-	996,500
Sep 3, 2026	1.84	1.92	1.84	1.90	1.89	4.40%	2,047,400
Sep 2, 2026	1.82	1.83	1.78	1.82	1.81	-	309,100
Sep 1, 2026	1.84	1.84	1.80	1.82	1.81	-1.09%	383,200
Aug 28, 2026	1.90	1.90	1.83	1.84	1.83	-2.65%	719,600
Aug 27, 2026	1.88	1.90	1.85	1.89	1.88	0.53%	776,300
Aug 26, 2026	1.87	1.88	1.85	1.88	1.87	-	536,800
Aug 24, 2026	1.90	1.90	1.85	1.88	1.87	-1.05%	784,200
Aug 21, 2026	1.91	1.92	1.87	1.90	1.89	-0.52%	585,100
Aug 20, 2026	1.81	1.91	1.80	1.91	1.90	7.91%	4,998,500
Aug 19, 2026	1.82	1.84	1.75	1.77	1.76	-3.80%	687,800