Skip to main content
Pestec International Berhad (KLSE:PESTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.105
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:PESTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.140.140.140.140.14-3.57%493,400
Oct 7, 20250.140.140.140.140.14-444,500
Oct 6, 20250.140.140.140.140.143.70%181,300
Oct 3, 20250.140.140.140.140.14-3.57%151,900
Oct 2, 20250.140.140.140.140.14-153,200
Oct 1, 20250.140.140.140.140.143.70%238,400
Sep 30, 20250.140.140.130.140.14-108,200
Sep 29, 20250.140.140.140.140.14-3.57%1,394,600
Sep 26, 20250.140.140.140.140.14-45,000
Sep 25, 20250.140.140.140.140.14-103,600
Sep 24, 20250.140.150.140.140.14-1,698,700
Sep 23, 20250.140.140.140.140.14-27,200
Sep 22, 20250.140.150.140.140.143.70%984,800
Sep 19, 20250.140.140.140.140.14-3.57%439,200
Sep 18, 20250.140.140.140.140.14-589,800
Sep 17, 20250.140.140.140.140.143.70%503,400
Sep 12, 20250.140.140.140.140.14-3.57%298,100
Sep 11, 20250.140.140.140.140.143.70%115,100
Sep 10, 20250.140.140.140.140.14-3.57%582,400
Sep 9, 20250.150.150.140.140.14-3.45%517,900
Sep 8, 20250.150.150.140.150.153.57%867,500
Sep 4, 20250.140.140.140.140.14-796,300
Sep 3, 20250.140.150.140.140.14-935,400
Sep 2, 20250.140.140.140.140.14-975,200
Aug 29, 20250.140.150.140.140.143.70%7,722,700
Aug 28, 20250.130.150.130.140.148.00%8,267,000
Aug 27, 20250.130.130.120.130.13-807,900
Aug 26, 20250.130.130.130.130.13-2,022,000
Aug 25, 20250.130.130.120.130.13-3.85%3,441,800
Aug 22, 20250.130.130.130.130.134.00%2,374,500
Aug 21, 20250.120.130.120.130.134.17%2,124,500
Aug 20, 20250.130.130.110.120.12-4.00%7,009,700
Aug 19, 20250.130.140.130.130.13-3.85%3,338,800
Aug 18, 20250.130.130.130.130.13-1,448,700
Aug 15, 20250.140.140.130.130.13-586,400
Aug 14, 20250.130.140.130.130.13-2,399,000
Aug 13, 20250.130.140.130.130.13-1,566,800
Aug 12, 20250.130.140.130.130.13-2,068,900
Aug 11, 20250.130.140.130.130.13-1,753,000
Aug 8, 20250.130.140.130.130.134.00%6,672,500
Aug 7, 20250.120.130.120.130.134.17%1,514,700
Aug 6, 20250.120.130.120.120.12-3,037,700
Aug 5, 20250.130.130.120.120.12-4.00%13,538,200
Aug 4, 20250.120.140.110.130.138.70%33,997,200
Aug 1, 20250.140.140.120.120.12-14.81%16,368,700
Jul 31, 20250.140.150.130.140.14-10.00%23,550,300
Jul 30, 20250.150.160.150.150.15-7,340,400
Jul 29, 20250.150.160.150.150.153.45%7,604,100
Jul 28, 20250.150.150.140.150.15-2,813,200
Jul 25, 20250.150.150.140.150.15-4,800,500
Jul 24, 20250.150.150.150.150.15-3.33%7,379,900
Jul 23, 20250.160.160.150.150.15-3.23%3,496,000
Jul 22, 20250.150.160.150.160.163.33%7,245,000
Jul 21, 20250.150.150.150.150.153.45%876,300
Jul 18, 20250.150.150.150.150.15-2,042,400
Jul 17, 20250.150.150.150.150.15-479,700
Jul 16, 20250.150.150.150.150.15-1,208,500
Jul 15, 20250.150.150.150.150.15-6.45%6,774,600
Jul 14, 20250.150.160.150.160.163.33%4,459,200