Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Pekat Group Bhd (0233) Historical Prices

MY:0233 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.792.942.792.932.93+5.02%1,179,4000.55
Nov 10, 20262.962.992.792.792.79-5.10%1,841,1000.85
Nov 09, 20262.942.952.702.942.940.00%00.00
Nov 06, 20262.782.952.702.942.94+2.08%4,094,2001.95
Nov 05, 20263.063.072.852.882.88-4.95%2,499,2001.20
Nov 04, 20262.853.122.843.033.03+5.57%4,469,7002.20
Nov 03, 20262.852.922.792.872.87+0.70%1,160,4000.58
Nov 02, 20262.922.922.822.852.85-2.73%996,9000.49
Oct 30, 20262.912.962.792.932.93+0.34%1,209,0000.60
Oct 29, 20263.013.012.922.922.92-2.67%1,409,0000.70
Oct 28, 20262.913.002.883.003.00+4.17%2,275,8001.15
Oct 27, 20262.832.892.802.882.88+2.13%2,818,3001.45
Oct 26, 20262.732.822.722.822.82+2.55%1,293,0000.67
Oct 23, 20262.782.812.752.752.75-2.48%499,3000.26
Oct 22, 20262.812.882.762.822.82+0.36%1,815,2000.95
Oct 21, 20262.792.832.782.812.81+0.72%575,7000.30
Oct 20, 20262.862.882.782.792.79-1.06%2,296,4001.22
Oct 19, 20262.752.852.752.822.82+2.17%2,320,7001.26
Oct 16, 20262.542.772.542.762.76+9.09%3,202,6001.75
Oct 15, 20262.672.692.522.532.53-5.60%2,303,8001.28
Oct 14, 20262.722.752.582.682.68-7.90%4,462,4002.54
Oct 13, 20262.842.922.732.912.91+2.46%2,500,2001.45
Oct 12, 20262.842.862.792.842.840.00%954,8000.56
Oct 09, 20262.842.882.832.842.840.00%861,4000.50
Oct 08, 20262.922.922.792.842.84-1.39%2,510,5001.50
Oct 07, 20262.962.972.862.882.88-2.70%2,066,5001.26
Oct 06, 20262.932.962.852.962.96+1.37%6,977,8004.52
Oct 05, 20262.802.942.802.922.92+3.18%8,326,4005.86
Oct 02, 20262.782.872.772.832.83+1.43%4,653,9003.42
Oct 01, 20262.902.942.782.792.79-3.79%2,613,7001.96
Sep 30, 20262.992.992.902.902.90-2.68%2,442,6001.87
Sep 29, 20262.853.002.852.982.98+4.20%4,825,5003.89
Sep 28, 20262.812.892.762.862.86+1.42%2,561,5002.07
Sep 25, 20262.642.932.602.822.82+6.86%6,298,9005.47
Sep 24, 20262.402.642.352.642.64+9.96%5,356,7004.94
Sep 23, 20262.272.402.272.402.40+5.73%3,177,4003.01
Sep 22, 20262.272.292.202.272.27+0.44%2,203,4002.14
Sep 21, 20262.122.272.122.262.26+7.11%4,428,8004.58
Sep 18, 20262.102.122.092.112.11+0.48%1,452,7001.51
Sep 17, 20262.032.101.992.102.10+3.45%506,0000.53
Sep 16, 20262.032.082.022.032.030.00%00.00
Sep 15, 20262.052.082.022.032.03-0.98%510,1000.52
Sep 14, 20262.072.082.032.052.05-0.97%1,024,3001.06
Sep 11, 20262.122.122.062.072.07-2.36%1,546,3001.62
Sep 10, 20262.062.142.052.122.12+1.92%2,028,7002.13
Sep 09, 20262.072.112.072.082.08+0.48%2,816,5003.06
Sep 08, 20262.012.132.002.072.07+2.99%4,304,6005.00
Sep 07, 20261.902.031.852.012.01+6.35%3,274,8003.99
Sep 04, 20261.901.921.881.901.890.00%996,5001.21
Sep 03, 20261.841.921.841.901.89+4.42%2,047,4002.51