Skip to main content
Pecca Group Berhad (KLSE:PECCA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.640
0.00 (0.00%)
At close: Dec 5, 2025

Pecca Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.641.651.591.641.64-3,200,800
Dec 4, 20251.631.651.631.641.640.61%1,561,200
Dec 3, 20251.641.651.611.631.63-0.61%1,970,400
Dec 2, 20251.601.651.601.641.642.50%4,953,400
Dec 1, 20251.561.601.551.601.603.23%2,919,900
Nov 28, 20251.571.571.551.551.55-0.64%2,328,000
Nov 27, 20251.541.561.521.561.561.30%3,378,000
Nov 26, 20251.521.541.511.541.541.32%2,585,400
Nov 25, 20251.531.551.511.521.52-0.65%3,095,900
Nov 24, 20251.511.541.511.531.531.32%2,651,800
Nov 21, 20251.491.521.481.511.511.34%3,127,200
Nov 20, 20251.451.501.451.491.491.36%2,932,600
Nov 19, 20251.471.471.421.471.47-2,213,500
Nov 18, 20251.451.471.451.471.471.38%2,051,700
Nov 17, 20251.441.501.421.451.451.40%3,869,500
Nov 14, 20251.381.431.381.431.433.62%2,340,800
Nov 13, 20251.371.391.351.381.380.73%4,005,000
Nov 12, 20251.351.371.351.371.371.48%2,406,500
Nov 11, 20251.361.361.341.351.35-0.74%3,353,100
Nov 10, 20251.361.371.361.361.360.74%2,455,900
Nov 7, 20251.341.371.331.351.35-2,614,800
Nov 6, 20251.361.361.341.351.35-0.74%2,992,200
Nov 5, 20251.351.361.331.361.360.74%2,416,300
Nov 4, 20251.331.351.321.351.351.50%4,514,400
Nov 3, 20251.351.361.331.331.33-1.48%4,351,800
Oct 31, 20251.321.361.311.351.351.50%2,768,400
Oct 30, 20251.311.331.281.331.330.76%9,996,300
Oct 29, 20251.311.331.261.321.32-4,976,500
Oct 28, 20251.311.321.301.321.32-4,951,300
Oct 27, 20251.351.361.271.321.32-2.94%6,897,700
Oct 24, 20251.361.361.301.361.36-3,183,100
Oct 23, 20251.361.361.341.361.36-3,143,800
Oct 22, 20251.371.371.331.361.36-3,011,500
Oct 21, 20251.371.381.351.361.36-2,316,900
Oct 17, 20251.371.381.351.361.36-0.73%2,060,400
Oct 16, 20251.401.401.361.371.37-2.14%1,934,000
Oct 15, 20251.381.411.371.401.401.45%3,201,400
Oct 14, 20251.371.381.361.381.380.73%3,220,600
Oct 13, 20251.371.381.361.371.37-0.72%3,251,500
Oct 10, 20251.411.411.371.381.38-2.13%3,891,100
Oct 9, 20251.411.421.401.411.41-3,538,900
Oct 8, 20251.411.411.401.411.41-2,125,800
Oct 7, 20251.401.421.401.411.410.71%4,355,700
Oct 6, 20251.421.421.401.401.40-1.41%3,068,100
Oct 3, 20251.431.431.421.421.42-0.70%2,054,700
Oct 2, 20251.451.451.421.431.43-1.38%2,237,700
Oct 1, 20251.421.451.411.451.452.84%2,267,800
Sep 30, 20251.421.431.411.411.41-1.40%2,119,000
Sep 29, 20251.421.441.421.431.430.70%1,819,000
Sep 26, 20251.421.431.411.421.42-0.70%1,873,500
Sep 25, 20251.441.441.411.431.43-1.38%2,628,500
Sep 24, 20251.451.461.431.451.45-2,876,800
Sep 23, 20251.461.461.441.451.45-0.68%1,902,900
Sep 22, 20251.441.461.431.461.461.39%2,226,100
Sep 19, 20251.451.451.431.441.44-0.69%1,562,900
Sep 18, 20251.441.461.431.451.45-1,954,100
Sep 17, 20251.431.451.421.451.451.40%1,499,000
Sep 12, 20251.411.431.401.431.431.42%1,229,300
Sep 11, 20251.401.421.401.411.40-2,462,500
Sep 10, 20251.411.411.401.411.40-1,238,100
Sep 9, 20251.421.431.401.411.40-1.40%3,516,700
Sep 8, 20251.421.431.411.431.420.70%2,001,700
Sep 4, 20251.421.431.411.421.41-2,844,400
Sep 3, 20251.411.431.411.421.41-2,172,100
Sep 2, 20251.431.431.411.421.41-1,619,000
Aug 29, 20251.431.441.411.421.41-0.70%2,311,300
Aug 28, 20251.431.441.421.431.42-966,200
Aug 27, 20251.421.441.411.431.420.70%3,165,000
Aug 26, 20251.521.521.411.421.41-7.19%9,398,600
Aug 25, 20251.561.561.521.531.52-1.92%2,273,300
Aug 22, 20251.551.561.541.561.550.65%1,685,900
Aug 21, 20251.551.561.541.551.540.65%1,665,800
Aug 20, 20251.551.561.541.541.53-1,446,200
Aug 19, 20251.551.561.541.541.53-0.65%1,386,400
Aug 18, 20251.551.571.541.551.54-0.64%1,805,500
Aug 15, 20251.561.571.551.561.55-0.64%2,143,900
Aug 14, 20251.551.581.541.571.561.29%2,361,200
Aug 13, 20251.551.551.531.551.54-2,002,800
Aug 12, 20251.531.551.531.551.541.31%3,911,200
Aug 11, 20251.571.571.511.531.52-2.55%2,328,500
Aug 8, 20251.561.571.551.571.560.64%1,305,000
Aug 7, 20251.551.561.541.561.550.65%1,246,800
Aug 6, 20251.541.551.531.551.54-1,057,200
Aug 5, 20251.541.551.531.551.540.65%1,411,900
Aug 4, 20251.541.551.521.541.53-1,522,400
Aug 1, 20251.521.551.521.541.531.32%1,122,200
Jul 31, 20251.521.531.511.521.51-0.65%2,771,500
Jul 30, 20251.521.531.491.531.52-2,269,100
Jul 29, 20251.511.531.511.531.521.32%809,500
Jul 28, 20251.531.531.501.511.50-0.66%1,813,100
Jul 25, 20251.521.531.501.521.51-923,700
Jul 24, 20251.511.521.501.521.510.66%868,500
Jul 23, 20251.491.511.491.511.501.34%533,000
Jul 22, 20251.501.501.481.491.48-0.67%1,178,800
Jul 21, 20251.491.501.481.501.491.35%1,921,200
Jul 18, 20251.461.491.451.481.471.37%1,491,200
Jul 17, 20251.461.471.451.461.45-1,340,200
Jul 16, 20251.431.471.431.461.451.39%2,772,100
Jul 15, 20251.411.441.411.441.432.13%2,025,400
Jul 14, 20251.421.421.401.411.40-0.70%898,300