Pekat Group Berhad (KLSE:PEKAT)
Malaysia
· Delayed Price · Currency is MYR 1.520
+0.020 (1.33%)
At close: Dec 5, 2025
Pekat Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.50 | 1.56 | 1.46 | 1.52 | 1.52 | 1.33% | 997,400 |
| Dec 4, 2025 | 1.46 | 1.50 | 1.42 | 1.50 | 1.50 | 2.74% | 1,121,800 |
| Dec 3, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.95% | 1,243,000 |
| Dec 2, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -2.56% | 545,200 |
| Dec 1, 2025 | 1.52 | 1.61 | 1.50 | 1.56 | 1.56 | 4.70% | 712,900 |
| Nov 28, 2025 | 1.60 | 1.62 | 1.48 | 1.49 | 1.49 | -6.88% | 1,575,500 |
| Nov 27, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 448,100 |
| Nov 26, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 743,100 |
| Nov 25, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 250,600 |
| Nov 24, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 226,100 |
| Nov 21, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | - | 1,511,700 |
| Nov 20, 2025 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 1,120,600 |
| Nov 19, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 1,429,400 |
| Nov 18, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | - | 2,035,300 |
| Nov 17, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 352,100 |
| Nov 14, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 536,100 |
| Nov 13, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 622,700 |
| Nov 12, 2025 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 2.52% | 1,571,500 |
| Nov 11, 2025 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -3.64% | 1,517,000 |
| Nov 10, 2025 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | -1.20% | 495,000 |
| Nov 7, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 895,300 |
| Nov 6, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 1,526,200 |
| Nov 5, 2025 | 1.69 | 1.74 | 1.66 | 1.73 | 1.73 | 1.76% | 731,900 |
| Nov 4, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 1,862,700 |
| Nov 3, 2025 | 1.75 | 1.79 | 1.74 | 1.74 | 1.74 | -0.57% | 693,800 |
| Oct 31, 2025 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 1,212,700 |
| Oct 30, 2025 | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | -1.68% | 1,606,900 |
| Oct 29, 2025 | 1.76 | 1.79 | 1.67 | 1.79 | 1.79 | 1.13% | 3,062,200 |
| Oct 28, 2025 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | -1.67% | 1,392,300 |
| Oct 27, 2025 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | 0.56% | 777,900 |
| Oct 24, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | - | 189,800 |
| Oct 23, 2025 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | -0.56% | 1,185,800 |
| Oct 22, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 626,600 |
| Oct 21, 2025 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | - | 846,400 |
| Oct 17, 2025 | 1.87 | 1.88 | 1.76 | 1.80 | 1.80 | -3.74% | 2,293,200 |
| Oct 16, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 393,000 |
| Oct 15, 2025 | 1.84 | 1.90 | 1.84 | 1.89 | 1.89 | 3.28% | 1,578,400 |
| Oct 14, 2025 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -1.08% | 1,287,300 |
| Oct 13, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | -0.54% | 538,800 |
| Oct 10, 2025 | 1.83 | 1.86 | 1.80 | 1.86 | 1.86 | 1.64% | 499,600 |
| Oct 9, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.61% | 442,900 |
| Oct 8, 2025 | 1.77 | 1.88 | 1.75 | 1.86 | 1.86 | 5.08% | 1,515,500 |
| Oct 7, 2025 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | -0.56% | 1,711,000 |
| Oct 6, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 892,200 |
| Oct 3, 2025 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -1.65% | 1,827,600 |
| Oct 2, 2025 | 1.79 | 1.83 | 1.78 | 1.82 | 1.82 | 1.68% | 2,418,500 |
| Oct 1, 2025 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | - | 543,100 |
| Sep 30, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 1,325,500 |
| Sep 29, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 585,800 |
| Sep 26, 2025 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 650,800 |