Skip to main content
logo
Pestec International Berhad (KLSE:PESTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
0.00 (0.00%)
At close: Feb 6, 2026

KLSE:PESTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.100.110.100.100.10-2,699,200
Feb 5, 20260.110.110.100.100.10-2,660,100
Feb 4, 20260.110.110.100.100.10-4.76%1,039,900
Feb 3, 20260.110.110.100.110.11-812,400
Jan 30, 20260.100.110.100.110.115.00%4,867,100
Jan 29, 20260.100.110.100.100.10-2,336,200
Jan 28, 20260.100.100.100.100.10-4.76%1,706,200
Jan 27, 20260.100.110.100.110.115.00%1,468,800
Jan 26, 20260.100.110.100.100.10-872,600
Jan 23, 20260.100.110.100.100.10-359,900
Jan 22, 20260.110.110.100.100.10-4.76%956,300
Jan 21, 20260.110.110.100.110.11-342,000
Jan 20, 20260.110.110.100.110.11-225,900
Jan 19, 20260.110.110.100.110.11-753,600
Jan 16, 20260.110.110.110.110.11-1,097,700
Jan 15, 20260.110.110.110.110.11-4.55%3,447,300
Jan 14, 20260.110.120.110.110.114.76%2,018,000
Jan 13, 20260.110.110.100.110.11-820,700
Jan 12, 20260.100.110.100.110.115.00%635,100
Jan 9, 20260.100.110.100.100.10-4.76%493,700
Jan 8, 20260.110.110.100.110.11-168,200
Jan 7, 20260.110.110.100.110.115.00%240,700
Jan 6, 20260.110.110.100.100.10-4.76%871,100
Jan 5, 20260.110.110.110.110.11-1,143,500
Jan 2, 20260.100.110.100.110.11-423,500
Dec 31, 20250.110.110.100.110.11-114,000
Dec 30, 20250.100.110.100.110.11-124,000
Dec 29, 20250.110.110.100.110.11-1,539,300
Dec 26, 20250.110.110.100.110.11-91,800
Dec 24, 20250.110.110.100.110.11-643,200
Dec 23, 20250.110.110.100.110.115.00%466,200
Dec 22, 20250.110.110.100.100.10-4.76%5,002,200
Dec 19, 20250.110.110.110.110.11-1,319,900
Dec 18, 20250.100.110.100.110.11-768,000
Dec 17, 20250.100.110.100.110.11-1,434,400
Dec 16, 20250.110.110.110.110.11-4.55%2,697,000
Dec 15, 20250.110.120.110.110.11-887,100
Dec 12, 20250.120.120.110.110.11-3,597,400
Dec 11, 20250.110.120.110.110.11-2,354,100
Dec 10, 20250.110.110.110.110.11-402,500
Dec 9, 20250.100.110.100.110.114.76%511,700
Dec 8, 20250.110.110.110.110.11-1,194,300
Dec 5, 20250.110.110.100.110.11-1,837,900
Dec 4, 20250.110.110.100.110.11-319,500
Dec 3, 20250.110.110.110.110.11-1,304,900
Dec 2, 20250.110.110.110.110.11-4.55%55,300
Dec 1, 20250.110.110.100.110.11-695,100
Nov 28, 20250.110.110.110.110.114.76%773,700
Nov 27, 20250.110.110.100.110.11-6,117,600
Nov 26, 20250.110.110.100.110.11-294,300