Skip to main content
logo
Pestec International Berhad (KLSE:PESTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0050 (-5.56%)
At close: Feb 27, 2026

KLSE:PESTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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