Skip to main content
Pecca Group Berhad (KLSE:PECCA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.570
-0.060 (-3.68%)
At close: Mar 9, 2026

Pecca Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.671.671.601.631.63-2.40%2,905,000
Mar 5, 20261.681.701.631.671.67-0.60%2,375,000
Mar 4, 20261.691.701.661.681.68-0.59%3,785,600
Mar 3, 20261.681.731.681.691.690.60%3,710,400
Mar 2, 20261.651.701.631.681.68-2,847,200
Feb 27, 20261.741.741.681.681.68-3.45%3,349,400
Feb 26, 20261.721.791.721.741.741.16%3,345,300
Feb 25, 20261.681.721.661.721.721.78%2,537,100
Feb 24, 20261.691.711.681.691.69-2,319,000
Feb 23, 20261.681.691.671.691.690.60%1,992,800
Feb 20, 20261.691.691.671.681.68-2,429,900
Feb 19, 20261.681.701.661.681.68-2,428,200
Feb 16, 20261.661.681.661.681.681.20%2,877,200
Feb 13, 20261.671.691.661.661.66-0.60%2,486,300
Feb 12, 20261.681.691.661.671.67-0.60%1,695,700
Feb 11, 20261.681.701.671.681.68-0.59%2,121,500
Feb 10, 20261.681.691.671.691.690.60%1,728,100
Feb 9, 20261.691.701.671.681.68-0.59%1,689,700
Feb 6, 20261.681.691.671.691.69-3,503,400
Feb 5, 20261.671.691.661.691.691.20%2,952,400
Feb 4, 20261.691.701.671.671.67-1.18%4,179,200
Feb 3, 20261.671.691.671.691.690.60%2,420,300
Jan 30, 20261.671.701.661.681.680.60%2,867,400
Jan 29, 20261.681.691.671.671.67-0.60%3,785,200
Jan 28, 20261.691.701.671.681.68-0.59%2,429,800
Jan 27, 20261.691.701.671.691.69-3,205,500
Jan 26, 20261.681.691.671.691.690.60%2,767,000
Jan 23, 20261.671.681.661.681.680.60%3,382,100
Jan 22, 20261.661.681.661.671.67-2,645,300
Jan 21, 20261.671.681.661.671.67-2,320,100
Jan 20, 20261.661.691.651.671.67-3,129,400
Jan 19, 20261.701.711.651.671.67-1.18%4,304,700
Jan 16, 20261.701.711.681.691.69-1.17%1,781,200
Jan 15, 20261.691.711.691.711.711.18%2,504,800
Jan 14, 20261.691.701.681.691.69-1,670,400
Jan 13, 20261.691.701.671.691.69-2,448,000
Jan 12, 20261.701.701.681.691.69-0.59%1,744,800
Jan 9, 20261.671.701.671.701.701.19%1,603,500
Jan 8, 20261.701.701.661.681.68-1.18%2,748,400
Jan 7, 20261.681.701.681.701.701.19%4,068,500
Jan 6, 20261.671.681.651.681.680.60%1,562,800
Jan 5, 20261.681.681.661.671.67-0.60%1,679,700
Jan 2, 20261.681.691.661.681.68-2,452,300
Dec 31, 20251.671.681.661.681.680.60%1,294,400
Dec 30, 20251.671.681.651.671.67-1,598,700
Dec 29, 20251.641.671.641.671.672.45%1,997,400
Dec 26, 20251.641.651.631.631.63-0.61%1,346,900
Dec 24, 20251.651.651.631.641.64-0.61%1,380,700
Dec 23, 20251.651.661.641.651.65-1,704,700
Dec 22, 20251.631.651.621.651.651.23%3,154,100
Dec 19, 20251.661.671.631.631.63-1.81%2,053,700
Dec 18, 20251.661.661.631.661.66-2,607,900
Dec 17, 20251.651.661.641.661.660.61%2,344,500
Dec 16, 20251.641.661.631.651.651.23%1,654,400
Dec 15, 20251.661.661.621.631.63-1.81%2,343,300
Dec 12, 20251.651.671.631.661.660.61%1,739,100
Dec 11, 20251.641.651.631.651.650.61%1,572,600
Dec 10, 20251.631.641.611.641.641.23%2,333,700
Dec 9, 20251.621.631.611.621.62-1,811,700
Dec 8, 20251.631.641.601.621.62-1.22%1,506,800
Dec 5, 20251.641.651.591.641.63-3,200,800
Dec 4, 20251.631.651.631.641.630.61%1,561,200
Dec 3, 20251.641.651.611.631.62-0.61%1,970,400
Dec 2, 20251.601.651.601.641.632.50%4,953,400
Dec 1, 20251.561.601.551.601.593.23%2,919,900
Nov 28, 20251.571.571.551.551.54-0.64%2,328,000
Nov 27, 20251.541.561.521.561.551.30%3,378,000
Nov 26, 20251.521.541.511.541.531.32%2,585,400
Nov 25, 20251.531.551.511.521.51-0.65%3,095,900
Nov 24, 20251.511.541.511.531.521.32%2,651,800
Nov 21, 20251.491.521.481.511.501.34%3,127,200
Nov 20, 20251.451.501.451.491.481.36%2,932,600
Nov 19, 20251.471.471.421.471.46-2,213,500
Nov 18, 20251.451.471.451.471.461.38%2,051,700
Nov 17, 20251.441.501.421.451.441.40%3,869,500
Nov 14, 20251.381.431.381.431.423.62%2,340,800
Nov 13, 20251.371.391.351.381.370.73%4,005,000
Nov 12, 20251.351.371.351.371.361.48%2,406,500
Nov 11, 20251.361.361.341.351.34-0.74%3,353,100
Nov 10, 20251.361.371.361.361.350.74%2,455,900
Nov 7, 20251.341.371.331.351.34-2,614,800
Nov 6, 20251.361.361.341.351.34-0.74%2,992,200
Nov 5, 20251.351.361.331.361.350.74%2,416,300
Nov 4, 20251.331.351.321.351.341.50%4,514,400
Nov 3, 20251.351.361.331.331.32-1.48%4,351,800
Oct 31, 20251.321.361.311.351.341.50%2,768,400
Oct 30, 20251.311.331.281.331.320.76%9,996,300
Oct 29, 20251.311.331.261.321.31-4,976,500
Oct 28, 20251.311.321.301.321.31-4,951,300
Oct 27, 20251.351.361.271.321.31-2.94%6,897,700
Oct 24, 20251.361.361.301.361.35-3,183,100
Oct 23, 20251.361.361.341.361.35-3,143,800
Oct 22, 20251.371.371.331.361.35-3,011,500
Oct 21, 20251.371.381.351.361.35-2,316,900
Oct 17, 20251.371.381.351.361.35-0.73%2,060,400
Oct 16, 20251.401.401.361.371.36-2.14%1,934,000
Oct 15, 20251.381.411.371.401.391.45%3,201,400
Oct 14, 20251.371.381.361.381.370.73%3,220,600
Oct 13, 20251.371.381.361.371.36-0.72%3,251,500
Oct 10, 20251.411.411.371.381.37-2.13%3,891,100