Skip to main content
logo
Pestec International Berhad (KLSE:PESTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
-0.0050 (-6.25%)
At close: Mar 27, 2026

KLSE:PESTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.080.080.080.080.08-6.25%1,405,000
Mar 26, 20260.080.080.070.080.086.67%4,848,900
Mar 25, 20260.080.080.070.080.08-1,394,900
Mar 24, 20260.080.080.080.080.08-3,536,800
Mar 19, 20260.080.080.080.080.08-155,400
Mar 18, 20260.080.080.070.080.08-3,473,800
Mar 17, 20260.070.080.070.080.0815.38%4,416,600
Mar 16, 20260.070.080.070.070.07-7.14%7,463,500
Mar 13, 20260.070.080.070.070.07-6.67%9,234,900
Mar 12, 20260.080.080.070.080.08-7,208,900
Mar 11, 20260.080.080.070.080.087.14%5,940,300
Mar 10, 20260.080.080.070.070.07-6.67%3,073,700
Mar 9, 20260.080.080.070.080.08-6.25%9,537,600
Mar 6, 20260.080.080.070.080.086.67%5,080,700
Mar 5, 20260.070.080.070.080.087.14%9,371,900
Mar 4, 20260.080.080.060.070.07-6.67%21,563,900
Mar 3, 20260.080.080.070.080.08-6.25%3,484,000
Mar 2, 20260.080.090.080.080.08-5.88%3,302,900
Feb 27, 20260.090.090.080.090.09-5.56%7,652,200
Feb 26, 20260.100.100.090.090.09-5.26%2,929,100
Feb 25, 20260.090.100.080.100.105.56%6,754,600
Feb 24, 20260.090.100.090.090.09-5.26%2,040,600
Feb 23, 20260.100.100.090.100.10-2,238,200
Feb 20, 20260.100.100.090.100.10-2,071,600
Feb 19, 20260.100.100.100.100.10-5.00%2,675,500
Feb 16, 20260.100.100.100.100.10-2,407,700
Feb 13, 20260.100.110.100.100.10-1,698,800
Feb 12, 20260.100.100.100.100.10-1,314,800
Feb 11, 20260.100.100.100.100.10-1,523,400
Feb 10, 20260.100.100.100.100.10-1,006,300
Feb 9, 20260.100.110.100.100.10-1,247,700
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