Skip to main content
Pekat Group Berhad (KLSE:PEKAT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.520
+0.020 (1.33%)
At close: Dec 5, 2025

Pekat Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.501.561.461.521.521.33%997,400
Dec 4, 20251.461.501.421.501.502.74%1,121,800
Dec 3, 20251.521.521.461.461.46-3.95%1,243,000
Dec 2, 20251.551.551.511.521.52-2.56%545,200
Dec 1, 20251.521.611.501.561.564.70%712,900
Nov 28, 20251.601.621.481.491.49-6.88%1,575,500
Nov 27, 20251.591.611.581.601.601.27%448,100
Nov 26, 20251.601.611.581.581.58-1.25%743,100
Nov 25, 20251.591.611.591.601.600.63%250,600
Nov 24, 20251.621.621.581.591.59-0.63%226,100
Nov 21, 20251.601.621.561.601.60-1,511,700
Nov 20, 20251.621.641.581.601.60-0.62%1,120,600
Nov 19, 20251.621.631.601.611.61-1.23%1,429,400
Nov 18, 20251.611.631.611.631.63-2,035,300
Nov 17, 20251.631.641.611.631.63-352,100
Nov 14, 20251.631.651.621.631.63-1.21%536,100
Nov 13, 20251.631.661.621.651.651.23%622,700
Nov 12, 20251.591.651.591.631.632.52%1,571,500
Nov 11, 20251.651.651.561.591.59-3.64%1,517,000
Nov 10, 20251.671.691.631.651.65-1.20%495,000
Nov 7, 20251.691.701.661.671.67-1.76%895,300
Nov 6, 20251.731.731.701.701.70-1.73%1,526,200
Nov 5, 20251.691.741.661.731.731.76%731,900
Nov 4, 20251.741.741.691.701.70-2.30%1,862,700
Nov 3, 20251.751.791.741.741.74-0.57%693,800
Oct 31, 20251.751.781.741.751.75-0.57%1,212,700
Oct 30, 20251.791.791.731.761.76-1.68%1,606,900
Oct 29, 20251.761.791.671.791.791.13%3,062,200
Oct 28, 20251.801.811.751.771.77-1.67%1,392,300
Oct 27, 20251.811.841.801.801.800.56%777,900
Oct 24, 20251.791.811.791.791.79-189,800
Oct 23, 20251.801.811.761.791.79-0.56%1,185,800
Oct 22, 20251.801.811.781.801.80-626,600
Oct 21, 20251.831.841.791.801.80-846,400
Oct 17, 20251.871.881.761.801.80-3.74%2,293,200
Oct 16, 20251.891.891.861.871.87-1.06%393,000
Oct 15, 20251.841.901.841.891.893.28%1,578,400
Oct 14, 20251.851.861.821.831.83-1.08%1,287,300
Oct 13, 20251.791.851.791.851.85-0.54%538,800
Oct 10, 20251.831.861.801.861.861.64%499,600
Oct 9, 20251.861.861.831.831.83-1.61%442,900
Oct 8, 20251.771.881.751.861.865.08%1,515,500
Oct 7, 20251.781.791.741.771.77-0.56%1,711,000
Oct 6, 20251.791.801.771.781.78-0.56%892,200
Oct 3, 20251.831.831.781.791.79-1.65%1,827,600
Oct 2, 20251.791.831.781.821.821.68%2,418,500
Oct 1, 20251.791.791.771.791.79-543,100
Sep 30, 20251.801.831.791.791.79-0.56%1,325,500
Sep 29, 20251.821.821.791.801.80-1.10%585,800
Sep 26, 20251.831.861.821.821.82-0.55%650,800
Sep 25, 20251.731.851.731.831.835.78%2,995,200
Sep 24, 20251.741.751.721.731.73-0.57%303,900
Sep 23, 20251.721.751.721.741.741.16%486,400
Sep 22, 20251.771.771.701.721.72-2.82%2,196,000
Sep 19, 20251.741.771.741.771.771.14%696,200
Sep 18, 20251.751.761.721.751.75-413,800
Sep 17, 20251.741.771.741.751.750.57%556,800
Sep 12, 20251.751.751.721.741.740.58%524,900
Sep 11, 20251.751.771.711.731.73-1.14%1,144,200
Sep 10, 20251.721.761.721.751.751.74%991,400
Sep 9, 20251.701.761.681.721.720.58%1,384,900
Sep 8, 20251.711.731.691.711.70-635,800
Sep 4, 20251.681.731.681.711.701.79%1,485,500
Sep 3, 20251.621.711.601.681.673.70%3,123,700
Sep 2, 20251.651.651.601.621.61-1.82%444,300
Aug 29, 20251.651.651.611.651.64-1,423,400
Aug 28, 20251.641.651.621.651.641.23%797,900
Aug 27, 20251.571.641.571.631.623.16%1,334,400
Aug 26, 20251.661.661.581.581.57-4.82%1,765,000
Aug 25, 20251.651.681.621.661.65-2,066,700
Aug 22, 20251.591.671.591.661.655.06%2,381,800
Aug 21, 20251.581.611.561.581.57-1,433,900
Aug 20, 20251.601.611.531.581.57-1.25%1,163,200
Aug 19, 20251.571.621.571.601.592.56%3,761,900
Aug 18, 20251.581.591.551.561.55-1.89%394,000
Aug 15, 20251.591.601.571.591.58-700,100
Aug 14, 20251.521.601.521.591.584.61%1,959,200
Aug 13, 20251.561.581.501.521.51-2.56%3,088,100
Aug 12, 20251.511.581.491.561.554.00%1,662,500
Aug 11, 20251.501.511.481.501.49-1,472,600
Aug 8, 20251.481.501.471.501.491.35%880,400
Aug 7, 20251.501.501.471.481.47-1.33%1,159,300
Aug 6, 20251.501.521.491.501.49-1,765,200
Aug 5, 20251.521.561.491.501.490.67%6,481,100
Aug 4, 20251.491.501.481.491.48-0.67%866,600
Aug 1, 20251.501.511.481.501.49-3,243,000
Jul 31, 20251.461.501.451.501.492.04%480,500
Jul 30, 20251.501.501.451.471.46-1.34%920,300
Jul 29, 20251.451.501.451.491.482.05%718,100
Jul 28, 20251.501.501.451.461.45-2.01%739,600
Jul 25, 20251.481.491.411.491.480.68%2,882,000
Jul 24, 20251.501.531.471.481.47-1.33%963,300
Jul 23, 20251.521.531.481.501.49-0.66%734,000
Jul 22, 20251.551.581.501.511.50-2.58%1,090,700
Jul 21, 20251.601.621.531.551.54-2.52%1,695,600
Jul 18, 20251.561.601.561.591.581.92%2,977,900
Jul 17, 20251.501.581.471.561.554.00%3,690,700
Jul 16, 20251.531.531.491.501.49-1.96%3,642,000
Jul 15, 20251.521.551.491.531.520.66%1,965,600
Jul 14, 20251.451.531.451.521.514.83%3,487,300