Pekat Group Berhad (KLSE:PEKAT)
Malaysia
· Delayed Price · Currency is MYR 1.120
-0.170 (-13.18%)
At close: Mar 9, 2026
Pekat Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.28 | 1.34 | 1.27 | 1.29 | 1.29 | - | 450,900 |
| Mar 5, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | - | 1,284,300 |
| Mar 4, 2026 | 1.34 | 1.35 | 1.29 | 1.29 | 1.29 | -3.73% | 1,359,400 |
| Mar 3, 2026 | 1.27 | 1.37 | 1.27 | 1.34 | 1.34 | 5.51% | 1,326,600 |
| Mar 2, 2026 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | -4.51% | 2,308,600 |
| Feb 27, 2026 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -1.48% | 449,900 |
| Feb 26, 2026 | 1.36 | 1.40 | 1.34 | 1.35 | 1.35 | - | 3,467,600 |
| Feb 25, 2026 | 1.25 | 1.43 | 1.25 | 1.35 | 1.35 | 8.00% | 4,302,000 |
| Feb 24, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 1,104,500 |
| Feb 23, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 426,200 |
| Feb 20, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 587,300 |
| Feb 19, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 1,371,900 |
| Feb 16, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 143,800 |
| Feb 13, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 943,300 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 927,700 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | -1.55% | 3,763,900 |
| Feb 10, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 347,800 |
| Feb 9, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 620,500 |
| Feb 6, 2026 | 1.29 | 1.32 | 1.26 | 1.31 | 1.31 | 1.55% | 579,600 |
| Feb 5, 2026 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -5.84% | 1,666,600 |
| Feb 4, 2026 | 1.31 | 1.39 | 1.30 | 1.37 | 1.37 | 4.58% | 866,200 |
| Feb 3, 2026 | 1.42 | 1.43 | 1.31 | 1.31 | 1.31 | -2.96% | 1,278,900 |
| Jan 30, 2026 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | - | 1,091,800 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 612,100 |
| Jan 28, 2026 | 1.47 | 1.49 | 1.38 | 1.40 | 1.40 | -4.76% | 1,974,400 |
| Jan 27, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | 0.68% | 1,382,500 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -4.58% | 2,554,500 |
| Jan 23, 2026 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -3.77% | 1,426,300 |
| Jan 22, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 490,600 |
| Jan 21, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 922,500 |
| Jan 20, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 395,100 |
| Jan 19, 2026 | 1.62 | 1.63 | 1.56 | 1.60 | 1.60 | -1.23% | 2,116,500 |
| Jan 16, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 4,946,400 |
| Jan 15, 2026 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -0.60% | 799,500 |
| Jan 14, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 837,100 |
| Jan 13, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 635,500 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 808,700 |
| Jan 9, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | - | 1,759,400 |
| Jan 8, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 1,188,900 |
| Jan 7, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 1,534,900 |
| Jan 6, 2026 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 1,123,400 |
| Jan 5, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 2.41% | 1,207,700 |
| Jan 2, 2026 | 1.59 | 1.66 | 1.58 | 1.66 | 1.66 | 5.06% | 847,100 |
| Dec 31, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 118,600 |
| Dec 30, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -2.45% | 370,300 |
| Dec 29, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 137,200 |
| Dec 26, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 187,100 |
| Dec 24, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 234,700 |
| Dec 23, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 176,200 |
| Dec 22, 2025 | 1.58 | 1.66 | 1.56 | 1.65 | 1.65 | 4.43% | 847,100 |
| Dec 19, 2025 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 1.28% | 296,100 |
| Dec 18, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 292,200 |
| Dec 17, 2025 | 1.54 | 1.59 | 1.50 | 1.59 | 1.59 | 3.92% | 846,500 |
| Dec 16, 2025 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 340,900 |
| Dec 15, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 186,700 |
| Dec 12, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 4.11% | 647,300 |
| Dec 11, 2025 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -2.01% | 619,500 |
| Dec 10, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 349,700 |
| Dec 9, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 206,800 |
| Dec 8, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 396,900 |
| Dec 5, 2025 | 1.50 | 1.56 | 1.46 | 1.52 | 1.52 | 1.33% | 997,400 |
| Dec 4, 2025 | 1.46 | 1.50 | 1.42 | 1.50 | 1.50 | 2.74% | 1,121,800 |
| Dec 3, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.95% | 1,243,000 |
| Dec 2, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -2.56% | 545,200 |
| Dec 1, 2025 | 1.52 | 1.61 | 1.50 | 1.56 | 1.56 | 4.70% | 712,900 |
| Nov 28, 2025 | 1.60 | 1.62 | 1.48 | 1.49 | 1.49 | -6.88% | 1,575,500 |
| Nov 27, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 448,100 |
| Nov 26, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 743,100 |
| Nov 25, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 250,600 |
| Nov 24, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 226,100 |
| Nov 21, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | - | 1,511,700 |
| Nov 20, 2025 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 1,120,600 |
| Nov 19, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 1,429,400 |
| Nov 18, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | - | 2,035,300 |
| Nov 17, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 352,100 |
| Nov 14, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 536,100 |
| Nov 13, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 622,700 |
| Nov 12, 2025 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 2.52% | 1,571,500 |
| Nov 11, 2025 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -3.64% | 1,517,000 |
| Nov 10, 2025 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | -1.20% | 495,000 |
| Nov 7, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 895,300 |
| Nov 6, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 1,526,200 |
| Nov 5, 2025 | 1.69 | 1.74 | 1.66 | 1.73 | 1.73 | 1.76% | 731,900 |
| Nov 4, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 1,862,700 |
| Nov 3, 2025 | 1.75 | 1.79 | 1.74 | 1.74 | 1.74 | -0.57% | 693,800 |
| Oct 31, 2025 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 1,212,700 |
| Oct 30, 2025 | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | -1.68% | 1,606,900 |
| Oct 29, 2025 | 1.76 | 1.79 | 1.67 | 1.79 | 1.79 | 1.13% | 3,062,200 |
| Oct 28, 2025 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | -1.67% | 1,392,300 |
| Oct 27, 2025 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | 0.56% | 777,900 |
| Oct 24, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | - | 189,800 |
| Oct 23, 2025 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | -0.56% | 1,185,800 |
| Oct 22, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 626,600 |
| Oct 21, 2025 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | - | 846,400 |
| Oct 17, 2025 | 1.87 | 1.88 | 1.76 | 1.80 | 1.80 | -3.74% | 2,293,200 |
| Oct 16, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 393,000 |
| Oct 15, 2025 | 1.84 | 1.90 | 1.84 | 1.89 | 1.89 | 3.28% | 1,578,400 |
| Oct 14, 2025 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -1.08% | 1,287,300 |
| Oct 13, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | -0.54% | 538,800 |
| Oct 10, 2025 | 1.83 | 1.86 | 1.80 | 1.86 | 1.86 | 1.64% | 499,600 |