PCCS Group Bhd.(MY:6068)
0.260.00 (0.00%)
MY:6068
PCCS Group Bhd. historical prices
0.26
At close:0.00 (0.00%)
PCCS Group Bhd. (6068) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 18,900 | 0.15 |
| Nov 04, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.00% | 20,000 | 0.16 |
| Nov 03, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +1.85% | 10,000 | 0.08 |
| Nov 02, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 90,000 | 0.72 |
| Oct 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 128,500 | 1.03 |
| Oct 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 96,000 | 0.77 |
| Oct 27, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.00% | 216,800 | 1.79 |
| Oct 26, 2026 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -1.67% | 3,956,300 | 66.73 |
| Oct 23, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | +9.09% | 796,300 | 17.07 |
| Oct 22, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +1.85% | 652,300 | 17.97 |
| Oct 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 105,000 | 3.03 |
| Oct 16, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.26% | 259,000 | 7.74 |
| Oct 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 130,000 | 4.14 |
| Oct 14, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +1.79% | 79,800 | 2.05 |
| Oct 12, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 98,000 | 2.14 |
| Oct 09, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 27,500 | 0.50 |
| Oct 08, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 179,600 | 3.48 |
| Oct 07, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 41,000 | 0.75 |
| Oct 05, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 29,700 | 0.51 |
| Oct 02, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 45,700 | 0.79 |
| Oct 01, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 34,000 | 0.54 |
| Sep 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 43,900 | 0.68 |
| Sep 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 13,100 | 0.19 |
| Sep 24, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 5,000 | 0.07 |
| Sep 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +1.75% | 25,000 | 0.36 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 800 | 0.01 |
| Sep 17, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 1,800 | 0.02 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 139,600 | 1.97 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 50,000 | 0.71 |
| Sep 11, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 72,000 | 1.04 |
| Sep 09, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +1.75% | 41,000 | 0.59 |
| Sep 08, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | +1.79% | 127,000 | 1.87 |
| Sep 07, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +1.82% | 203,000 | 3.11 |
| Sep 04, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +1.85% | 30,000 | 0.46 |
| Sep 03, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 6,000 | 0.09 |
