Pecca Group Bhd.(MY:5271)
RM1.47+0.01 (+0.68%)
MY:5271
Pecca Group Bhd. historical prices
RM1.47
At close:+0.01 (+0.68%)
Pecca Group Bhd. (5271) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | +0.68% | 2,484,300 | 1.30 |
| Nov 10, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | +0.69% | 1,870,900 | 0.99 |
| Nov 09, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 2,281,900 | 1.21 |
| Nov 05, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.00% | 2,612,600 | 1.40 |
| Nov 04, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +1.38% | 2,272,300 | 1.24 |
| Nov 03, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.00% | 1,864,000 | 1.02 |
| Nov 02, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.00% | 1,235,900 | 0.67 |
| Oct 30, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | +1.40% | 2,071,100 | 1.14 |
| Oct 29, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.00% | 1,745,600 | 0.97 |
| Oct 28, 2026 | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | 0.00% | 2,220,600 | 1.25 |
| Oct 27, 2026 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | +3.62% | 3,650,700 | 2.10 |
| Oct 26, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 0.00% | 2,225,900 | 1.29 |
| Oct 23, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | 0.00% | 2,208,000 | 1.29 |
| Oct 22, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | +1.47% | 2,019,000 | 1.20 |
| Oct 21, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | +2.26% | 1,827,700 | 1.09 |
| Oct 20, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 2,245,100 | 1.34 |
| Oct 19, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 3,457,500 | 2.12 |
| Oct 16, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 2,719,200 | 1.69 |
| Oct 15, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 2,568,400 | 1.61 |
| Oct 14, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,032,900 | 0.65 |
| Oct 13, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | +1.46% | 1,696,700 | 1.07 |
| Oct 12, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.00% | 1,273,900 | 0.79 |
| Oct 09, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.00% | 1,060,700 | 0.64 |
| Oct 08, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.00% | 2,150,000 | 1.29 |
| Oct 07, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.00% | 2,715,200 | 1.66 |
| Oct 06, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.00% | 1,566,000 | 0.94 |
| Oct 05, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 2,046,500 | 1.24 |
| Oct 02, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | +0.72% | 2,138,400 | 1.29 |
| Oct 01, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.00% | 2,083,100 | 1.26 |
| Sep 30, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 1,837,100 | 1.10 |
| Sep 29, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | +0.72% | 2,121,400 | 1.27 |
| Sep 28, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.00% | 1,714,400 | 1.03 |
| Sep 25, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | +0.72% | 3,910,600 | 2.36 |
| Sep 24, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | +0.73% | 927,100 | 0.55 |
| Sep 23, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 1,675,100 | 0.99 |
| Sep 22, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | +0.73% | 2,225,600 | 1.30 |
| Sep 21, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | +0.74% | 1,575,200 | 0.93 |
| Sep 18, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 2,231,000 | 1.32 |
| Sep 17, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.00% | 1,392,400 | 0.82 |
| Sep 16, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 0.00% | 1,176,800 | 0.67 |
| Sep 14, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +2.24% | 2,695,600 | 1.57 |
| Sep 11, 2026 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 2,857,500 | 1.66 |
| Sep 10, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | +0.75% | 1,220,800 | 0.71 |
| Sep 09, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | +0.75% | 1,326,800 | 0.77 |
| Sep 08, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 1,387,900 | 0.80 |
| Sep 07, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | +1.90% | 2,494,800 | 1.45 |
| Sep 04, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.32 | +1.54% | 1,713,700 | 1.00 |
| Sep 03, 2026 | 1.30 | 1.35 | 1.29 | 1.31 | 1.30 | +0.78% | 2,998,000 | 1.77 |
