Pekat Group Berhad (KLSE:PEKAT)
Malaysia · Delayed Price · Currency is MYR 1.530
-0.050 (-3.16%)
At close: May 19, 2026
Pekat Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -3.16% | 771,400 |
| May 18, 2026 | 1.64 | 1.64 | 1.54 | 1.58 | 1.58 | -3.66% | 1,511,300 |
| May 15, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 1,041,200 |
| May 14, 2026 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 4.37% | 2,301,000 |
| May 13, 2026 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | 1.27% | 952,300 |
| May 12, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | - | 536,400 |
| May 11, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 2.60% | 265,200 |
| May 8, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -3.14% | 525,400 |
| May 7, 2026 | 1.61 | 1.61 | 1.55 | 1.59 | 1.59 | -1.24% | 455,300 |
| May 6, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | - | 358,100 |
| May 5, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | 309,700 |
| May 4, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 368,500 |
| Apr 30, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -3.03% | 549,700 |
| Apr 29, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 675,400 |
| Apr 28, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 954,300 |
| Apr 27, 2026 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 2,150,600 |
| Apr 24, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.23% | 2,539,300 |
| Apr 23, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | - | 948,100 |
| Apr 22, 2026 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 520,100 |
| Apr 21, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 1.94% | 919,500 |
| Apr 20, 2026 | 1.58 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 3,622,800 |
| Apr 17, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 642,800 |
| Apr 16, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | 1,531,500 |
| Apr 15, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 4.52% | 2,923,000 |
| Apr 14, 2026 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | 3.33% | 2,915,200 |
| Apr 13, 2026 | 1.44 | 1.54 | 1.41 | 1.50 | 1.50 | 3.45% | 5,030,000 |
| Apr 10, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 2.84% | 1,686,900 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 709,700 |
| Apr 8, 2026 | 1.37 | 1.48 | 1.37 | 1.46 | 1.46 | 7.35% | 4,200,700 |
| Apr 7, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 2.26% | 587,600 |
| Apr 6, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 120,900 |
| Apr 3, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | - | 467,400 |
| Apr 2, 2026 | 1.37 | 1.37 | 1.29 | 1.35 | 1.35 | -0.74% | 600,000 |
| Apr 1, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 3.82% | 990,400 |
| Mar 31, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | - | 293,000 |
| Mar 30, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 560,200 |
| Mar 27, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 393,300 |
| Mar 26, 2026 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -3.65% | 246,600 |
| Mar 25, 2026 | 1.30 | 1.38 | 1.30 | 1.37 | 1.37 | 7.03% | 800,100 |
| Mar 24, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 219,100 |
| Mar 19, 2026 | 1.32 | 1.36 | 1.29 | 1.33 | 1.33 | 0.76% | 727,800 |
| Mar 18, 2026 | 1.28 | 1.36 | 1.26 | 1.32 | 1.32 | 4.76% | 1,003,400 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 258,500 |
| Mar 16, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 85,900 |
| Mar 13, 2026 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 1,129,600 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 119,100 |
| Mar 11, 2026 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 659,600 |
| Mar 10, 2026 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 13.39% | 1,840,800 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.11 | 1.12 | 1.12 | -13.18% | 2,902,800 |
| Mar 6, 2026 | 1.28 | 1.34 | 1.27 | 1.29 | 1.29 | - | 450,900 |