Pecca Group Berhad (KLSE:PECCA)
Malaysia
· Delayed Price · Currency is MYR 1.460
-0.010 (-0.68%)
At close: Apr 28, 2026
Pecca Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 2,309,100 |
| Apr 27, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 1,257,500 |
| Apr 24, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 3,473,100 |
| Apr 23, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 828,000 |
| Apr 22, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 1,831,000 |
| Apr 21, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 1,421,800 |
| Apr 20, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 2,303,300 |
| Apr 17, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 1,803,900 |
| Apr 16, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 1,081,700 |
| Apr 15, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 1,828,100 |
| Apr 14, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 693,500 |
| Apr 13, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 1,356,300 |
| Apr 10, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 1,314,100 |
| Apr 9, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 1,818,500 |
| Apr 8, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 1,656,200 |
| Apr 7, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 3,039,100 |
| Apr 6, 2026 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -1.95% | 2,459,700 |
| Apr 3, 2026 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 5.48% | 3,352,600 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 2,840,100 |
| Apr 1, 2026 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | - | 1,619,300 |
| Mar 31, 2026 | 1.46 | 1.49 | 1.43 | 1.49 | 1.49 | 2.05% | 3,626,200 |
| Mar 30, 2026 | 1.45 | 1.46 | 1.40 | 1.46 | 1.46 | -0.68% | 3,295,800 |
| Mar 27, 2026 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 4,003,000 |
| Mar 26, 2026 | 1.50 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 3,111,400 |
| Mar 25, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -1.32% | 4,863,400 |
| Mar 24, 2026 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | - | 2,679,100 |
| Mar 19, 2026 | 1.54 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 1,436,200 |
| Mar 18, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 1,171,800 |
| Mar 17, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | 0.65% | 2,903,800 |
| Mar 16, 2026 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 4,028,700 |
| Mar 13, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.54 | - | 3,142,900 |
| Mar 12, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.54 | - | 3,070,300 |
| Mar 11, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.54 | -1.27% | 3,414,000 |
| Mar 10, 2026 | 1.58 | 1.58 | 1.53 | 1.57 | 1.55 | - | 3,119,900 |
| Mar 9, 2026 | 1.63 | 1.63 | 1.53 | 1.57 | 1.55 | -3.68% | 2,744,300 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.60 | 1.63 | 1.61 | -2.40% | 2,905,000 |
| Mar 5, 2026 | 1.68 | 1.70 | 1.63 | 1.67 | 1.65 | -0.60% | 2,375,000 |
| Mar 4, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.66 | -0.59% | 3,785,600 |
| Mar 3, 2026 | 1.68 | 1.73 | 1.68 | 1.69 | 1.67 | 0.60% | 3,710,400 |
| Mar 2, 2026 | 1.65 | 1.70 | 1.63 | 1.68 | 1.66 | - | 2,847,200 |
| Feb 27, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.66 | -3.45% | 3,349,400 |
| Feb 26, 2026 | 1.72 | 1.79 | 1.72 | 1.74 | 1.72 | 1.16% | 3,345,300 |
| Feb 25, 2026 | 1.68 | 1.72 | 1.66 | 1.72 | 1.70 | 1.78% | 2,537,100 |
| Feb 24, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.67 | - | 2,319,000 |
| Feb 23, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.67 | 0.60% | 1,992,800 |
| Feb 20, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.66 | - | 2,429,900 |
| Feb 19, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.66 | - | 2,428,200 |
| Feb 16, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.66 | 1.20% | 2,877,200 |
| Feb 13, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.64 | -0.60% | 2,486,300 |
| Feb 12, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.65 | -0.60% | 1,695,700 |
| Feb 11, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.66 | -0.59% | 2,121,500 |
| Feb 10, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.67 | 0.60% | 1,728,100 |
| Feb 9, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.66 | -0.59% | 1,689,700 |
| Feb 6, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.67 | - | 3,503,400 |
| Feb 5, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.67 | 1.20% | 2,952,400 |
| Feb 4, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.65 | -1.18% | 4,179,200 |
| Feb 3, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.67 | 0.60% | 2,420,300 |
| Jan 30, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.66 | 0.60% | 2,867,400 |
| Jan 29, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.65 | -0.60% | 3,785,200 |
| Jan 28, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.66 | -0.59% | 2,429,800 |
| Jan 27, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.67 | - | 3,205,500 |
| Jan 26, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.67 | 0.60% | 2,767,000 |
| Jan 23, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.66 | 0.60% | 3,382,100 |
| Jan 22, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.65 | - | 2,645,300 |
| Jan 21, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.65 | - | 2,320,100 |
| Jan 20, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.65 | - | 3,129,400 |
| Jan 19, 2026 | 1.70 | 1.71 | 1.65 | 1.67 | 1.65 | -1.18% | 4,304,700 |
| Jan 16, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.67 | -1.17% | 1,781,200 |
| Jan 15, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.69 | 1.18% | 2,504,800 |
| Jan 14, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.67 | - | 1,670,400 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.67 | - | 2,448,000 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.67 | -0.59% | 1,744,800 |
| Jan 9, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.68 | 1.19% | 1,603,500 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.66 | -1.18% | 2,748,400 |
| Jan 7, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.68 | 1.19% | 4,068,500 |
| Jan 6, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.66 | 0.60% | 1,562,800 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.65 | -0.60% | 1,679,700 |
| Jan 2, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.66 | - | 2,452,300 |
| Dec 31, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.66 | 0.60% | 1,294,400 |
| Dec 30, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.65 | - | 1,598,700 |
| Dec 29, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.65 | 2.45% | 1,997,400 |
| Dec 26, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.61 | -0.61% | 1,346,900 |
| Dec 24, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.62 | -0.61% | 1,380,700 |
| Dec 23, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.63 | - | 1,704,700 |
| Dec 22, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.63 | 1.23% | 3,154,100 |
| Dec 19, 2025 | 1.66 | 1.67 | 1.63 | 1.63 | 1.61 | -1.81% | 2,053,700 |
| Dec 18, 2025 | 1.66 | 1.66 | 1.63 | 1.66 | 1.64 | - | 2,607,900 |
| Dec 17, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.64 | 0.61% | 2,344,500 |
| Dec 16, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.63 | 1.23% | 1,654,400 |
| Dec 15, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.61 | -1.81% | 2,343,300 |
| Dec 12, 2025 | 1.65 | 1.67 | 1.63 | 1.66 | 1.64 | 0.61% | 1,739,100 |
| Dec 11, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.63 | 0.61% | 1,572,600 |
| Dec 10, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.62 | 1.23% | 2,333,700 |
| Dec 9, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.60 | - | 1,811,700 |
| Dec 8, 2025 | 1.63 | 1.64 | 1.60 | 1.62 | 1.60 | -1.22% | 1,506,800 |
| Dec 5, 2025 | 1.64 | 1.65 | 1.59 | 1.64 | 1.61 | - | 3,200,800 |
| Dec 4, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.61 | 0.61% | 1,561,200 |
| Dec 3, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | 1.60 | -0.61% | 1,970,400 |
| Dec 2, 2025 | 1.60 | 1.65 | 1.60 | 1.64 | 1.61 | 2.50% | 4,953,400 |
| Dec 1, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.57 | 3.23% | 2,919,900 |