Pestec International Berhad (KLSE:PESTEC)

KLSE:PESTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.07	0.07	0.07	0.07	0.07	-	1,431,400
Jun 25, 2026	0.07	0.07	0.07	0.07	0.07	-	552,600
Jun 24, 2026	0.07	0.07	0.07	0.07	0.07	-7.14%	3,038,800
Jun 23, 2026	0.07	0.07	0.07	0.07	0.07	7.69%	274,600
Jun 22, 2026	0.07	0.07	0.07	0.07	0.07	-	1,060,000
Jun 19, 2026	0.07	0.07	0.07	0.07	0.07	-	1,404,200
Jun 18, 2026	0.07	0.07	0.07	0.07	0.07	-7.14%	3,839,100
Jun 16, 2026	0.07	0.07	0.07	0.07	0.07	-	126,000
Jun 15, 2026	0.07	0.07	0.07	0.07	0.07	7.69%	226,000
Jun 12, 2026	0.07	0.07	0.07	0.07	0.07	-	1,732,300
Jun 11, 2026	0.07	0.07	0.07	0.07	0.07	-	1,144,100
Jun 10, 2026	0.07	0.07	0.06	0.07	0.07	-7.14%	5,629,500
Jun 9, 2026	0.07	0.07	0.07	0.07	0.07	7.69%	838,800
Jun 8, 2026	0.07	0.07	0.07	0.07	0.07	-7.14%	2,787,500
Jun 5, 2026	0.07	0.07	0.07	0.07	0.07	-	547,700
Jun 4, 2026	0.07	0.07	0.07	0.07	0.07	-	398,000
Jun 3, 2026	0.07	0.07	0.07	0.07	0.07	-	207,100
May 29, 2026	0.07	0.07	0.07	0.07	0.07	-	616,000
May 28, 2026	0.07	0.07	0.07	0.07	0.07	-	685,100
May 26, 2026	0.07	0.07	0.07	0.07	0.07	-	1,131,700
May 25, 2026	0.07	0.07	0.07	0.07	0.07	-	195,000
May 22, 2026	0.07	0.07	0.07	0.07	0.07	7.69%	708,000
May 21, 2026	0.07	0.07	0.07	0.07	0.07	-7.14%	1,014,700
May 20, 2026	0.07	0.07	0.07	0.07	0.07	-	393,000
May 19, 2026	0.07	0.07	0.07	0.07	0.07	-	296,900
May 18, 2026	0.07	0.07	0.07	0.07	0.07	-	56,100
May 15, 2026	0.07	0.07	0.07	0.07	0.07	-	208,700
May 14, 2026	0.07	0.07	0.07	0.07	0.07	-	574,300
May 13, 2026	0.07	0.07	0.07	0.07	0.07	-	66,000
May 12, 2026	0.07	0.07	0.07	0.07	0.07	7.69%	166,800
May 11, 2026	0.07	0.07	0.07	0.07	0.07	-	1,820,000
May 8, 2026	0.06	0.07	0.06	0.07	0.07	-	5,235,700
May 7, 2026	0.06	0.07	0.06	0.07	0.07	-	943,800
May 6, 2026	0.07	0.07	0.06	0.07	0.07	-	496,000
May 5, 2026	0.06	0.07	0.06	0.07	0.07	-	592,000
May 4, 2026	0.07	0.07	0.06	0.07	0.07	-	608,200
Apr 30, 2026	0.07	0.07	0.06	0.07	0.07	-	1,105,400
Apr 29, 2026	0.07	0.07	0.07	0.07	0.07	-	1,162,900
Apr 28, 2026	0.07	0.07	0.06	0.07	0.07	-	3,284,800
Apr 27, 2026	0.07	0.07	0.06	0.07	0.07	-	1,800,100
Apr 24, 2026	0.07	0.07	0.06	0.07	0.07	-	105,500
Apr 23, 2026	0.06	0.07	0.06	0.07	0.07	8.33%	768,800
Apr 22, 2026	0.06	0.07	0.06	0.06	0.06	-	315,500
Apr 21, 2026	0.06	0.07	0.06	0.06	0.06	-	1,044,200
Apr 20, 2026	0.06	0.06	0.06	0.06	0.06	-	1,118,400
Apr 17, 2026	0.06	0.07	0.06	0.06	0.06	-	6,364,300
Apr 16, 2026	0.06	0.07	0.06	0.06	0.06	-7.69%	1,285,800
Apr 15, 2026	0.06	0.07	0.06	0.07	0.07	8.33%	5,237,900
Apr 14, 2026	0.06	0.07	0.06	0.06	0.06	-	1,119,400
Apr 13, 2026	0.06	0.07	0.06	0.06	0.06	-	1,956,700

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.