Pekat Group Berhad (KLSE:PEKAT)
Malaysia
· Delayed Price · Currency is MYR 1.820
-0.010 (-0.55%)
At close: Sep 26, 2025
Pekat Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 650,800 |
| Sep 25, 2025 | 1.73 | 1.85 | 1.73 | 1.83 | 1.83 | 5.78% | 2,995,200 |
| Sep 24, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 303,900 |
| Sep 23, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 486,400 |
| Sep 22, 2025 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -2.82% | 2,196,000 |
| Sep 19, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 696,200 |
| Sep 18, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | - | 413,800 |
| Sep 17, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.57% | 556,800 |
| Sep 12, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 524,900 |
| Sep 11, 2025 | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | -1.14% | 1,144,200 |
| Sep 10, 2025 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.74% | 991,400 |
| Sep 9, 2025 | 1.70 | 1.76 | 1.68 | 1.72 | 1.72 | 0.58% | 1,384,900 |
| Sep 8, 2025 | 1.71 | 1.73 | 1.69 | 1.71 | 1.70 | - | 635,800 |
| Sep 4, 2025 | 1.68 | 1.73 | 1.68 | 1.71 | 1.70 | 1.79% | 1,485,500 |
| Sep 3, 2025 | 1.62 | 1.71 | 1.60 | 1.68 | 1.67 | 3.70% | 3,123,700 |
| Sep 2, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.61 | -1.82% | 444,300 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | 1.64 | - | 1,423,400 |
| Aug 28, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.64 | 1.23% | 797,900 |
| Aug 27, 2025 | 1.57 | 1.64 | 1.57 | 1.63 | 1.62 | 3.16% | 1,334,400 |
| Aug 26, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | 1.57 | -4.82% | 1,765,000 |
| Aug 25, 2025 | 1.65 | 1.68 | 1.62 | 1.66 | 1.65 | - | 2,066,700 |
| Aug 22, 2025 | 1.59 | 1.67 | 1.59 | 1.66 | 1.65 | 5.06% | 2,381,800 |
| Aug 21, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.57 | - | 1,433,900 |
| Aug 20, 2025 | 1.60 | 1.61 | 1.53 | 1.58 | 1.57 | -1.25% | 1,163,200 |
| Aug 19, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.59 | 2.56% | 3,761,900 |
| Aug 18, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.55 | -1.89% | 394,000 |
| Aug 15, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.58 | - | 700,100 |
| Aug 14, 2025 | 1.52 | 1.60 | 1.52 | 1.59 | 1.58 | 4.61% | 1,959,200 |
| Aug 13, 2025 | 1.56 | 1.58 | 1.50 | 1.52 | 1.51 | -2.56% | 3,088,100 |
| Aug 12, 2025 | 1.51 | 1.58 | 1.49 | 1.56 | 1.55 | 4.00% | 1,662,500 |
| Aug 11, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.49 | - | 1,472,600 |
| Aug 8, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.49 | 1.35% | 880,400 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.47 | -1.33% | 1,159,300 |
| Aug 6, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.49 | - | 1,765,200 |
| Aug 5, 2025 | 1.52 | 1.56 | 1.49 | 1.50 | 1.49 | 0.67% | 6,481,100 |
| Aug 4, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.48 | -0.67% | 866,600 |
| Aug 1, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.49 | - | 3,243,000 |
| Jul 31, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.49 | 2.04% | 480,500 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.46 | -1.34% | 920,300 |
| Jul 29, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.48 | 2.05% | 718,100 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.45 | -2.01% | 739,600 |
| Jul 25, 2025 | 1.48 | 1.49 | 1.41 | 1.49 | 1.48 | 0.68% | 2,882,000 |
| Jul 24, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1.47 | -1.33% | 963,300 |
| Jul 23, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.49 | -0.66% | 734,000 |
| Jul 22, 2025 | 1.55 | 1.58 | 1.50 | 1.51 | 1.50 | -2.58% | 1,090,700 |
| Jul 21, 2025 | 1.60 | 1.62 | 1.53 | 1.55 | 1.54 | -2.52% | 1,695,600 |
| Jul 18, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.58 | 1.92% | 2,977,900 |
| Jul 17, 2025 | 1.50 | 1.58 | 1.47 | 1.56 | 1.55 | 4.00% | 3,690,700 |
| Jul 16, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.49 | -1.96% | 3,642,000 |
| Jul 15, 2025 | 1.52 | 1.55 | 1.49 | 1.53 | 1.52 | 0.66% | 1,965,600 |