Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

PCCS Group Berhad (6068.KL)

Compare

0.3300

-0.0100

(-2.94%)

At close: February 21 at 4:43:53 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.3200	0.3350	0.3200	0.3300	0.3300	70,300
Feb 20, 2025	0.3400	0.3400	0.3200	0.3400	0.3400	127,900
Feb 19, 2025	0.3450	0.3450	0.3350	0.3450	0.3450	41,700
Feb 18, 2025	0.3450	0.3500	0.3450	0.3500	0.3500	11,000
Feb 17, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	20,700
Feb 14, 2025	0.3400	0.3500	0.3400	0.3500	0.3500	800
Feb 13, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 12, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	5,600
Feb 10, 2025	0.3400	0.3500	0.3400	0.3500	0.3500	20,000
Feb 7, 2025	0.3350	0.3400	0.3350	0.3400	0.3400	116,100
Feb 6, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 5, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	56,500
Feb 4, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 3, 2025	0.3400	0.3500	0.3400	0.3500	0.3500	2,100
Jan 31, 2025	0.3500	0.3550	0.3500	0.3550	0.3550	10,100
Jan 28, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	1,000
Jan 27, 2025	0.3400	0.3500	0.3400	0.3500	0.3500	48,800
Jan 24, 2025	0.3450	0.3500	0.3450	0.3500	0.3500	21,000
Jan 23, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jan 22, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	13,000
Jan 21, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	15,000
Jan 20, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	15,000
Jan 17, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jan 16, 2025	0.3400	0.3550	0.3350	0.3550	0.3550	55,100
Jan 15, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 14, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 13, 2025	0.3500	0.3500	0.3350	0.3400	0.3400	149,200
Jan 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	39,500
Jan 9, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 8, 2025	0.3350	0.3500	0.3350	0.3500	0.3500	44,500
Jan 7, 2025	0.3350	0.3400	0.3350	0.3400	0.3400	50,000
Jan 6, 2025	0.3350	0.3400	0.3350	0.3350	0.3350	50,000
Jan 3, 2025	0.3300	0.3350	0.3300	0.3300	0.3300	113,800
Jan 2, 2025	0.3350	0.3350	0.3300	0.3350	0.3350	98,500
Dec 31, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Dec 30, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Dec 27, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	135,000
Dec 26, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	37,600
Dec 24, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	6,600
Dec 23, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	50,000
Dec 20, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	50,100
Dec 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,000
Dec 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,600
Dec 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	20,700
Dec 13, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	59,000
Dec 12, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec 11, 2024	0.3500	0.3600	0.3500	0.3550	0.3550	21,900
Dec 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Dec 9, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	52,700
Dec 6, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	104,100
Dec 5, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	120,000
Dec 4, 2024	0.3350	0.3500	0.3300	0.3450	0.3450	151,200
Dec 3, 2024	0.3400	0.3450	0.3350	0.3450	0.3450	158,600
Dec 2, 2024	0.3600	0.3600	0.3450	0.3500	0.3500	426,700
Nov 29, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	46,500
Nov 28, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	61,000
Nov 27, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	65,000
Nov 26, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	7,300
Nov 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 21, 2024	0.3900	0.4050	0.3900	0.4000	0.4000	84,300
Nov 20, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	11,800
Nov 19, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	20,000
Nov 18, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Nov 15, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Nov 14, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	3,000
Nov 13, 2024	0.3900	0.3900	0.3800	0.3850	0.3850	145,800
Nov 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 11, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	30,500
Nov 8, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 7, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 5, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	15,000
Nov 1, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	17,200
Oct 30, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	10,000
Oct 29, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	2,000
Oct 28, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	1,800
Oct 25, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	158,300
Oct 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 22, 2024	0.4050	0.4200	0.4050	0.4200	0.4200	28,400
Oct 21, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	15,100
Oct 18, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	500
Oct 17, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	2,000
Oct 16, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	9,800
Oct 15, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Oct 14, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Oct 11, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	200
Oct 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 9, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	60,900
Oct 8, 2024	0.4000	0.4250	0.4000	0.4250	0.4250	12,500
Oct 7, 2024	0.4000	0.4150	0.4000	0.4100	0.4100	75,700
Oct 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	60,000
Oct 1, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	38,000
Sep 30, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	90,100
Sep 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	25,000
Sep 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	25,000
Sep 25, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	220,000
Sep 24, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	58,600
Sep 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Sep 20, 2024	0.4100	0.4350	0.4100	0.4150	0.4150	55,900
Sep 19, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	52,200
Sep 18, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Sep 17, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Sep 13, 2024	0.4150	0.4150	0.4000	0.4150	0.4150	123,500
Sep 12, 2024	0.4250	0.4250	0.4150	0.4250	0.4250	89,500
Sep 11, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	17,000
Sep 10, 2024	0.4350	0.4350	0.4300	0.4350	0.4350	15,100
Sep 9, 2024	0.4250	0.4350	0.4250	0.4350	0.4350	107,000
Sep 6, 2024	0.4200	0.4350	0.4200	0.4300	0.4300	177,300
Sep 5, 2024	0.4250	0.4350	0.4250	0.4300	0.4300	85,400
Sep 4, 2024	0.4200	0.4400	0.4200	0.4300	0.4300	197,800
Sep 3, 2024	0.4250	0.4250	0.4150	0.4150	0.4150	46,700
Sep 2, 2024	0.4250	0.4350	0.4200	0.4350	0.4350	96,900
Aug 30, 2024	0.4200	0.4350	0.4150	0.4350	0.4350	44,900
Aug 29, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	55,300
Aug 28, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	398,700
Aug 27, 2024	0.4400	0.4400	0.4200	0.4250	0.4250	862,400
Aug 26, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	44,600
Aug 23, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	87,900
Aug 22, 2024	0.4050	0.4100	0.3900	0.4000	0.4000	268,700
Aug 21, 2024	0.4050	0.4050	0.4000	0.4050	0.4050	180,000
Aug 20, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	93,300
Aug 19, 2024	0.4050	0.4100	0.4000	0.4000	0.4000	161,700
Aug 16, 2024	0.4200	0.4200	0.4000	0.4050	0.4050	489,800
Aug 15, 2024	0.4200	0.4200	0.4150	0.4200	0.4200	98,200
Aug 14, 2024	0.4250	0.4300	0.4150	0.4250	0.4250	436,700
Aug 13, 2024	0.4300	0.4350	0.4200	0.4350	0.4350	93,700
Aug 12, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	305,400
Aug 9, 2024	0.4200	0.4400	0.4150	0.4250	0.4250	849,300
Aug 8, 2024	0.4200	0.4250	0.4100	0.4100	0.4100	264,400
Aug 7, 2024	0.4250	0.4300	0.4100	0.4250	0.4250	370,400
Aug 6, 2024	0.4050	0.4300	0.4000	0.4250	0.4250	827,200
Aug 5, 2024	0.4300	0.4300	0.3800	0.4050	0.4050	2,590,200
Aug 2, 2024	0.5000	0.5100	0.4350	0.4500	0.4500	3,654,200
Aug 1, 2024	0.4950	0.5200	0.4800	0.5100	0.5100	3,101,100
Jul 31, 2024	0.5150	0.5300	0.4750	0.4950	0.4950	2,927,600
Jul 30, 2024	0.4650	0.5450	0.4650	0.5100	0.5100	20,404,500
Jul 29, 2024	0.4300	0.4500	0.4250	0.4500	0.4500	914,200
Jul 26, 2024	0.4250	0.4300	0.4250	0.4300	0.4300	192,000
Jul 25, 2024	0.4250	0.4250	0.4200	0.4250	0.4250	97,000
Jul 24, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	12,200
Jul 23, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	62,400
Jul 22, 2024	0.4400	0.4400	0.4250	0.4250	0.4250	368,000
Jul 19, 2024	0.4400	0.4400	0.4350	0.4400	0.4400	171,000
Jul 18, 2024	0.4400	0.4400	0.4350	0.4400	0.4400	191,600
Jul 17, 2024	0.4300	0.4450	0.4300	0.4450	0.4450	55,500
Jul 16, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	87,400
Jul 15, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	19,900
Jul 12, 2024	0.4450	0.4500	0.4400	0.4500	0.4500	53,100
Jul 11, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	17,000
Jul 10, 2024	0.4450	0.4450	0.4400	0.4450	0.4450	58,800
Jul 9, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	51,000
Jul 5, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	20,100
Jul 4, 2024	0.4350	0.4550	0.4350	0.4550	0.4550	37,100
Jul 3, 2024	0.4450	0.4500	0.4400	0.4500	0.4500	28,600
Jul 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 1, 2024	0.4350	0.4500	0.4350	0.4500	0.4500	26,300
Jun 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 27, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	94,400
Jun 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	19,600
Jun 25, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jun 24, 2024	0.4550	0.4550	0.4500	0.4550	0.4550	196,000
Jun 21, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	16,500
Jun 20, 2024	0.4500	0.4550	0.4400	0.4500	0.4500	30,900
Jun 19, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	65,700
Jun 18, 2024	0.0100 Dividend
Jun 18, 2024	0.4550	0.4600	0.4400	0.4400	0.4400	424,100
Jun 14, 2024	0.4550	0.4550	0.4550	0.4550	0.4450	179,600
Jun 13, 2024	0.4400	0.4500	0.4400	0.4500	0.4401	153,300
Jun 12, 2024	0.4400	0.4550	0.4400	0.4500	0.4401	937,400
Jun 11, 2024	0.4400	0.4400	0.4300	0.4300	0.4205	18,300
Jun 10, 2024	0.4250	0.4400	0.4250	0.4400	0.4303	170,100
Jun 7, 2024	0.4300	0.4300	0.4250	0.4300	0.4205	62,600
Jun 6, 2024	0.4300	0.4350	0.4300	0.4300	0.4205	105,900
Jun 5, 2024	0.4300	0.4400	0.4300	0.4400	0.4303	75,700
Jun 4, 2024	0.4200	0.4350	0.4200	0.4300	0.4205	701,000
May 31, 2024	0.4050	0.4050	0.4050	0.4050	0.3961	-
May 30, 2024	0.4100	0.4100	0.4050	0.4050	0.3961	85,000
May 29, 2024	0.4150	0.4150	0.4150	0.4150	0.4059	37,000
May 28, 2024	0.4100	0.4200	0.4100	0.4200	0.4108	66,000
May 27, 2024	0.4050	0.4050	0.4050	0.4050	0.3961	28,000
May 24, 2024	0.4050	0.4050	0.4000	0.4000	0.3912	20,000
May 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4010	10,000
May 21, 2024	0.4000	0.4100	0.4000	0.4050	0.3961	126,600
May 20, 2024	0.4100	0.4100	0.4000	0.4000	0.3912	42,200
May 17, 2024	0.4050	0.4050	0.4000	0.4000	0.3912	78,900
May 16, 2024	0.4100	0.4100	0.4000	0.4000	0.3912	7,200
May 15, 2024	0.3950	0.4150	0.3950	0.4150	0.4059	109,600
May 14, 2024	0.4050	0.4050	0.4050	0.4050	0.3961	80,000
May 13, 2024	0.4100	0.4150	0.4050	0.4050	0.3961	158,500
May 10, 2024	0.4000	0.4100	0.4000	0.4050	0.3961	113,400
May 9, 2024	0.4000	0.4050	0.4000	0.4000	0.3912	94,300
May 8, 2024	0.4000	0.4000	0.4000	0.4000	0.3912	29,000
May 7, 2024	0.3900	0.3900	0.3900	0.3900	0.3814	51,500
May 6, 2024	0.4000	0.4000	0.4000	0.4000	0.3912	-
May 3, 2024	0.3900	0.4000	0.3900	0.4000	0.3912	84,400
May 2, 2024	0.4000	0.4000	0.4000	0.4000	0.3912	8,000
Apr 30, 2024	0.3900	0.4000	0.3900	0.4000	0.3912	52,900
Apr 29, 2024	0.3850	0.3850	0.3850	0.3850	0.3765	2,600
Apr 26, 2024	0.3850	0.3850	0.3850	0.3850	0.3765	-
Apr 25, 2024	0.3850	0.3850	0.3850	0.3850	0.3765	-
Apr 24, 2024	0.3900	0.3900	0.3850	0.3850	0.3765	84,700
Apr 23, 2024	0.3950	0.3950	0.3950	0.3950	0.3863	15,000
Apr 22, 2024	0.3850	0.3850	0.3850	0.3850	0.3765	100
Apr 19, 2024	0.3950	0.3950	0.3950	0.3950	0.3863	20,000
Apr 18, 2024	0.3950	0.4000	0.3900	0.4000	0.3912	30,000
Apr 17, 2024	0.4000	0.4000	0.4000	0.4000	0.3912	33,000
Apr 16, 2024	0.4000	0.4000	0.4000	0.4000	0.3912	-
Apr 15, 2024	0.4000	0.4000	0.4000	0.4000	0.3912	-
Apr 12, 2024	0.4000	0.4000	0.4000	0.4000	0.3912	-
Apr 9, 2024	0.3900	0.4000	0.3900	0.4000	0.3912	103,400
Apr 8, 2024	0.3900	0.3900	0.3900	0.3900	0.3814	34,300
Apr 5, 2024	0.3900	0.3900	0.3850	0.3850	0.3765	11,500
Apr 4, 2024	0.3950	0.3950	0.3950	0.3950	0.3863	-
Apr 3, 2024	0.3950	0.3950	0.3950	0.3950	0.3863	17,900
Apr 2, 2024	0.3900	0.3950	0.3850	0.3950	0.3863	182,000
Apr 1, 2024	0.3900	0.3900	0.3900	0.3900	0.3814	32,000
Mar 29, 2024	0.3900	0.4000	0.3850	0.4000	0.3912	69,100
Mar 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3814	2,500
Mar 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3814	-
Mar 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3814	2,000
Mar 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3814	8,000
Mar 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3814	7,000
Mar 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3814	96,400
Mar 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3814	30,000
Mar 18, 2024	0.4000	0.4000	0.4000	0.4000	0.3912	-
Mar 15, 2024	0.3850	0.4000	0.3850	0.4000	0.3912	20,100
Mar 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3814	1,800
Mar 13, 2024	0.3900	0.4000	0.3900	0.3950	0.3863	150,400
Mar 12, 2024	0.3850	0.3850	0.3850	0.3850	0.3765	57,000
Mar 11, 2024	0.3850	0.3850	0.3750	0.3850	0.3765	35,400
Mar 8, 2024	0.3850	0.3900	0.3850	0.3900	0.3814	41,700
Mar 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3716	12,000
Mar 6, 2024	0.3850	0.3850	0.3850	0.3850	0.3765	211,500
Mar 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3716	15,000
Mar 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3716	-
Mar 1, 2024	0.3750	0.3800	0.3750	0.3800	0.3716	21,000
Feb 29, 2024	0.3850	0.3850	0.3850	0.3850	0.3765	35,000
Feb 28, 2024	0.3850	0.3850	0.3850	0.3850	0.3765	23,800
Feb 27, 2024	0.4000	0.4000	0.4000	0.4000	0.3912	-
Feb 26, 2024	0.4000	0.4000	0.4000	0.4000	0.3912	-
Feb 23, 2024	0.3800	0.4000	0.3800	0.4000	0.3912	363,000
Feb 22, 2024	0.3950	0.4000	0.3850	0.4000	0.3912	124,500
Feb 21, 2024	0.3850	0.3850	0.3850	0.3850	0.3765	5,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PCCS Group Berhad (6068.KL)