Skip to main content
Pestec International Berhad (KLSE:PESTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
0.00 (0.00%)
At close: Apr 29, 2026

KLSE:PESTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.070.070.07-1,162,900
Apr 28, 20260.070.070.060.070.07-3,284,800
Apr 27, 20260.070.070.060.070.07-1,800,100
Apr 24, 20260.070.070.060.070.07-105,500
Apr 23, 20260.060.070.060.070.078.33%768,800
Apr 22, 20260.060.070.060.060.06-315,500
Apr 21, 20260.060.070.060.060.06-1,044,200
Apr 20, 20260.060.060.060.060.06-1,118,400
Apr 17, 20260.060.070.060.060.06-6,364,300
Apr 16, 20260.060.070.060.060.06-7.69%1,285,800
Apr 15, 20260.060.070.060.070.078.33%5,237,900
Apr 14, 20260.060.070.060.060.06-1,119,400
Apr 13, 20260.060.070.060.060.06-1,956,700
Apr 10, 20260.060.070.060.060.06-9,195,500
Apr 9, 20260.060.070.060.060.06-7,300,200
Apr 8, 20260.060.070.060.060.06-7.69%11,094,700
Apr 7, 20260.060.070.060.070.07-8,736,700
Apr 6, 20260.070.070.060.070.07-1,754,000
Apr 3, 20260.070.070.060.070.07-7.14%12,864,500
Apr 2, 20260.070.080.070.070.07-6.67%6,167,200
Apr 1, 20260.070.080.070.080.08-42,000
Mar 31, 20260.070.080.070.080.087.14%782,100
Mar 30, 20260.070.080.070.070.07-6.67%422,300
Mar 27, 20260.080.080.080.080.08-6.25%1,405,000
Mar 26, 20260.080.080.070.080.086.67%4,848,900
Mar 25, 20260.080.080.070.080.08-1,394,900
Mar 24, 20260.080.080.080.080.08-3,536,800
Mar 19, 20260.080.080.080.080.08-155,400
Mar 18, 20260.080.080.070.080.08-3,473,800
Mar 17, 20260.070.080.070.080.0815.38%4,416,600
Mar 16, 20260.070.080.070.070.07-7.14%7,463,500
Mar 13, 20260.070.080.070.070.07-6.67%9,234,900
Mar 12, 20260.080.080.070.080.08-7,208,900
Mar 11, 20260.080.080.070.080.087.14%5,940,300
Mar 10, 20260.080.080.070.070.07-6.67%3,073,700
Mar 9, 20260.080.080.070.080.08-6.25%9,537,600
Mar 6, 20260.080.080.070.080.086.67%5,080,700
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