Pekat Group Berhad (KLSE:PEKAT)
Malaysia
· Delayed Price · Currency is MYR 1.620
-0.020 (-1.22%)
At close: Apr 28, 2026
Pekat Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 954,300 |
| Apr 27, 2026 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 2,150,600 |
| Apr 24, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.23% | 2,539,300 |
| Apr 23, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | - | 948,100 |
| Apr 22, 2026 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 520,100 |
| Apr 21, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 1.94% | 919,500 |
| Apr 20, 2026 | 1.58 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 3,622,800 |
| Apr 17, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 642,800 |
| Apr 16, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | 1,531,500 |
| Apr 15, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 4.52% | 2,923,000 |
| Apr 14, 2026 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | 3.33% | 2,915,200 |
| Apr 13, 2026 | 1.44 | 1.54 | 1.41 | 1.50 | 1.50 | 3.45% | 5,030,000 |
| Apr 10, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 2.84% | 1,686,900 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 709,700 |
| Apr 8, 2026 | 1.37 | 1.48 | 1.37 | 1.46 | 1.46 | 7.35% | 4,200,700 |
| Apr 7, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 2.26% | 587,600 |
| Apr 6, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 120,900 |
| Apr 3, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | - | 467,400 |
| Apr 2, 2026 | 1.37 | 1.37 | 1.29 | 1.35 | 1.35 | -0.74% | 600,000 |
| Apr 1, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 3.82% | 990,400 |
| Mar 31, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | - | 293,000 |
| Mar 30, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 560,200 |
| Mar 27, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 393,300 |
| Mar 26, 2026 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -3.65% | 246,600 |
| Mar 25, 2026 | 1.30 | 1.38 | 1.30 | 1.37 | 1.37 | 7.03% | 800,100 |
| Mar 24, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 219,100 |
| Mar 19, 2026 | 1.32 | 1.36 | 1.29 | 1.33 | 1.33 | 0.76% | 727,800 |
| Mar 18, 2026 | 1.28 | 1.36 | 1.26 | 1.32 | 1.32 | 4.76% | 1,003,400 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 258,500 |
| Mar 16, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 85,900 |
| Mar 13, 2026 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 1,129,600 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 119,100 |
| Mar 11, 2026 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 659,600 |
| Mar 10, 2026 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 13.39% | 1,840,800 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.11 | 1.12 | 1.12 | -13.18% | 2,902,800 |
| 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 |