Skip to main content
Pestec International Berhad (KLSE:PESTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
+0.0050 (7.14%)
At close: Mar 5, 2026

KLSE:PESTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.070.080.070.080.087.14%9,371,900
Mar 4, 20260.080.080.060.070.07-6.67%21,563,900
Mar 3, 20260.080.080.070.080.08-6.25%3,484,000
Mar 2, 20260.080.090.080.080.08-5.88%3,302,900
Feb 27, 20260.090.090.080.090.09-5.56%7,652,200
Feb 26, 20260.100.100.090.090.09-5.26%2,929,100
Feb 25, 20260.090.100.080.100.105.56%6,754,600
Feb 24, 20260.090.100.090.090.09-5.26%2,040,600
Feb 23, 20260.100.100.090.100.10-2,238,200
Feb 20, 20260.100.100.090.100.10-2,071,600
Feb 19, 20260.100.100.100.100.10-5.00%2,675,500
Feb 16, 20260.100.100.100.100.10-2,407,700
Feb 13, 20260.100.110.100.100.10-1,698,800
Feb 12, 20260.100.100.100.100.10-1,314,800
Feb 11, 20260.100.100.100.100.10-1,523,400
Feb 10, 20260.100.100.100.100.10-1,006,300
Feb 9, 20260.100.110.100.100.10-1,247,700
Feb 6, 20260.100.110.100.100.10-2,699,200
Feb 5, 20260.110.110.100.100.10-2,660,100
Feb 4, 20260.110.110.100.100.10-4.76%1,039,900
Feb 3, 20260.110.110.100.110.11-812,400
Jan 30, 20260.100.110.100.110.115.00%4,867,100
Jan 29, 20260.100.110.100.100.10-2,336,200
Jan 28, 20260.100.100.100.100.10-4.76%1,706,200
Jan 27, 20260.100.110.100.110.115.00%1,468,800
Jan 26, 20260.100.110.100.100.10-872,600
Jan 23, 20260.100.110.100.100.10-359,900
Jan 22, 20260.110.110.100.100.10-4.76%956,300
Jan 21, 20260.110.110.100.110.11-342,000
Jan 20, 20260.110.110.100.110.11-225,900
Jan 19, 20260.110.110.100.110.11-753,600
Jan 16, 20260.110.110.110.110.11-1,097,700
Jan 15, 20260.110.110.110.110.11-4.55%3,447,300
Jan 14, 20260.110.120.110.110.114.76%2,018,000
Jan 13, 20260.110.110.100.110.11-820,700
Jan 12, 20260.100.110.100.110.115.00%635,100
Jan 9, 20260.100.110.100.100.10-4.76%493,700
Jan 8, 20260.110.110.100.110.11-168,200
Jan 7, 20260.110.110.100.110.115.00%240,700
Jan 6, 20260.110.110.100.100.10-4.76%871,100
Jan 5, 20260.110.110.110.110.11-1,143,500
Jan 2, 20260.100.110.100.110.11-423,500
Dec 31, 20250.110.110.100.110.11-114,000
Dec 30, 20250.100.110.100.110.11-124,000
Dec 29, 20250.110.110.100.110.11-1,539,300
Dec 26, 20250.110.110.100.110.11-91,800
Dec 24, 20250.110.110.100.110.11-643,200
Dec 23, 20250.110.110.100.110.115.00%466,200
Dec 22, 20250.110.110.100.100.10-4.76%5,002,200
Dec 19, 20250.110.110.110.110.11-1,319,900
Dec 18, 20250.100.110.100.110.11-768,000
Dec 17, 20250.100.110.100.110.11-1,434,400
Dec 16, 20250.110.110.110.110.11-4.55%2,697,000
Dec 15, 20250.110.120.110.110.11-887,100
Dec 12, 20250.120.120.110.110.11-3,597,400
Dec 11, 20250.110.120.110.110.11-2,354,100
Dec 10, 20250.110.110.110.110.11-402,500
Dec 9, 20250.100.110.100.110.114.76%511,700
Dec 8, 20250.110.110.110.110.11-1,194,300
Dec 5, 20250.110.110.100.110.11-1,837,900
Dec 4, 20250.110.110.100.110.11-319,500
Dec 3, 20250.110.110.110.110.11-1,304,900
Dec 2, 20250.110.110.110.110.11-4.55%55,300
Dec 1, 20250.110.110.100.110.11-695,100
Nov 28, 20250.110.110.110.110.114.76%773,700
Nov 27, 20250.110.110.100.110.11-6,117,600
Nov 26, 20250.110.110.100.110.11-294,300
Nov 25, 20250.110.110.100.110.11-359,400
Nov 24, 20250.100.110.100.110.115.00%764,100
Nov 21, 20250.110.110.100.100.10-2,275,900
Nov 20, 20250.110.110.100.100.10-4.76%1,592,900
Nov 19, 20250.110.110.100.110.11-4.55%2,240,900
Nov 18, 20250.110.110.110.110.114.76%699,400
Nov 17, 20250.100.110.100.110.115.00%3,782,800
Nov 14, 20250.100.110.090.100.10-10,723,200
Nov 13, 20250.100.100.100.100.105.26%2,227,800
Nov 12, 20250.100.100.090.100.10-3,704,700
Nov 11, 20250.110.110.090.100.10-9.52%10,824,000
Nov 10, 20250.110.110.110.110.11-1,458,900
Nov 7, 20250.100.110.100.110.115.00%3,106,400
Nov 6, 20250.110.110.100.100.10-4.76%3,220,800
Nov 5, 20250.120.120.110.110.11-8.70%3,562,700
Nov 4, 20250.110.120.110.120.12-2,627,600
Nov 3, 20250.110.120.110.120.129.52%3,464,400
Oct 31, 20250.120.120.110.110.11-8.70%6,472,400
Oct 30, 20250.120.120.120.120.12-4.17%2,697,100
Oct 29, 20250.120.120.110.120.12-4,422,200
Oct 28, 20250.130.130.120.120.12-4.00%6,569,400
Oct 27, 20250.130.130.120.130.13-1,835,800
Oct 24, 20250.130.130.130.130.13-3.85%4,463,100
Oct 23, 20250.130.130.120.130.13-3,092,000
Oct 22, 20250.130.140.130.130.13-1,051,300
Oct 21, 20250.130.140.130.130.13-660,300
Oct 17, 20250.140.140.130.130.13-554,200
Oct 16, 20250.130.140.130.130.13-3.70%3,829,700
Oct 15, 20250.140.140.140.140.14-3.57%473,800
Oct 14, 20250.140.140.140.140.143.70%425,600
Oct 13, 20250.140.140.130.140.14-554,600
Oct 10, 20250.150.150.140.140.14-3.57%1,643,000
Oct 9, 20250.140.150.140.140.143.70%1,437,100