New Zealand markets open in 2 hours 25 minutes

Pestech International Berhad (5219.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.2050-0.0100 (-4.65%)
At close: 04:59PM MYT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.21500.21500.20000.20500.20503,260,200
27 Jun 20240.21500.21500.20000.21500.21503,488,300
26 Jun 20240.22000.22000.21000.21500.21502,204,700
25 Jun 20240.22000.22000.21500.22000.22001,060,000
24 Jun 20240.21500.22000.21000.22000.22003,580,200
21 Jun 20240.21500.22000.21000.21500.21501,323,400
20 Jun 20240.21500.22000.21000.22000.22001,909,600
19 Jun 20240.23000.23000.21500.22000.22003,689,600
18 Jun 20240.22500.23000.22000.22500.22503,399,900
14 Jun 20240.24500.24500.22000.22500.22506,845,300
13 Jun 20240.22500.25000.22500.24000.240017,229,500
12 Jun 20240.23500.24500.22500.23000.230012,553,500
11 Jun 20240.22000.24500.21500.23000.230022,217,500
10 Jun 20240.20500.22000.20500.22000.22007,384,600
07 Jun 20240.19000.20500.19000.20500.20504,421,600
06 Jun 20240.19500.19500.18500.19000.19004,321,100
05 Jun 20240.19000.19500.19000.19500.1950648,000
04 Jun 20240.19500.19500.18500.19000.19004,819,400
31 May 20240.19500.20000.19000.20000.20002,515,000
30 May 20240.19500.20000.19000.19000.19001,288,200
29 May 20240.20000.20000.19000.20000.20001,464,200
28 May 20240.19500.20000.19000.20000.20002,852,600
27 May 20240.20500.20500.19000.19500.19505,567,400
24 May 20240.20500.21000.20000.20500.20502,553,900
23 May 20240.21500.22000.20500.20500.20505,010,700
21 May 20240.22000.22000.21000.21500.21501,246,400
20 May 20240.20500.22000.20000.22000.22003,499,600
17 May 20240.20500.21000.20000.20500.20502,158,100
16 May 20240.21000.21000.20000.20500.20503,912,700
15 May 20240.21000.21500.20500.20500.20503,056,900
14 May 20240.21500.21500.21000.21000.21001,654,400
13 May 20240.22000.22000.21000.21500.21501,688,400
10 May 20240.21500.22000.21000.22000.22003,438,300
09 May 20240.22000.22500.21500.22000.2200919,900
08 May 20240.22000.22500.21500.22000.22002,519,000
07 May 20240.20500.22500.20500.22000.22009,129,400
06 May 20240.20500.20500.20000.20000.20001,173,500
03 May 20240.21000.21000.20500.21000.2100584,300
02 May 20240.20000.21000.20000.21000.21001,763,800
30 Apr 20240.20000.20500.20000.20000.20001,078,500
29 Apr 20240.21000.21000.20000.20500.20501,581,800
26 Apr 20240.21000.21000.20500.21000.21002,343,800
25 Apr 20240.20500.21000.20500.21000.2100484,100
24 Apr 20240.21500.21500.20500.20500.20505,374,600
23 Apr 20240.21000.21500.20500.21500.21503,664,800
22 Apr 20240.20500.21000.20500.21000.21002,537,000
19 Apr 20240.21000.21000.20000.21000.21001,842,600
18 Apr 20240.20500.21500.20500.21000.21002,199,200
17 Apr 20240.21000.21500.20500.21000.21003,897,600
16 Apr 20240.22000.22000.21000.22000.22002,376,300
15 Apr 20240.22500.22500.22000.22000.2200946,200
12 Apr 20240.23000.23000.22500.22500.22502,710,800
09 Apr 20240.23000.23500.22500.23500.23501,304,500
08 Apr 20240.23500.23500.22500.23500.23501,050,400
05 Apr 20240.24000.24000.23000.23500.2350549,100
04 Apr 20240.23000.24000.22500.24000.24003,109,000
03 Apr 20240.23500.23500.22500.22500.22501,627,400
02 Apr 20240.23500.23500.23000.23500.2350378,100
01 Apr 20240.23000.23500.22500.23500.2350976,800
29 Mar 20240.25000.25000.23000.23000.23004,108,200
27 Mar 20240.24000.25500.24000.25000.25002,903,100
26 Mar 20240.23500.24500.23500.24500.24501,571,400
25 Mar 20240.24000.24000.23500.23500.2350805,900
22 Mar 20240.23500.24000.23000.24000.24002,974,600
21 Mar 20240.23500.23500.23000.23500.23503,618,000
20 Mar 20240.24000.24500.23000.23500.23503,316,300
19 Mar 20240.24500.24500.23000.24500.24508,253,700
18 Mar 20240.25000.25000.24000.24500.24505,040,500
15 Mar 20240.23500.25500.23500.25000.25005,092,200
14 Mar 20240.23000.24000.23000.23500.23503,390,000
13 Mar 20240.23500.23500.22500.23500.23505,034,000
12 Mar 20240.24000.24000.22500.23500.23506,230,900
11 Mar 20240.24000.24500.23000.24000.24002,107,400
08 Mar 20240.21500.24000.21000.24000.240011,065,300
07 Mar 20240.20500.21500.19000.21000.21004,183,600
06 Mar 20240.22000.22000.19500.20500.20506,330,000
05 Mar 20240.22000.22500.21500.22500.22501,918,500
04 Mar 20240.22500.22500.21500.22000.22001,530,500
01 Mar 20240.22500.23000.22000.22500.22501,275,000
29 Feb 20240.23000.23000.22000.22500.22503,473,800
28 Feb 20240.22500.23500.21000.23500.23503,401,800
27 Feb 20240.26000.26000.22500.22500.225015,839,000
26 Feb 20240.26000.26500.25500.25500.25501,400,400
23 Feb 20240.26500.26500.25500.26000.2600999,300
22 Feb 20240.26000.26500.26000.26500.26502,755,900
21 Feb 20240.26500.27000.26000.26500.2650487,800
20 Feb 20240.27000.27000.26500.27000.27001,035,400
19 Feb 20240.27000.27500.26500.26500.2650598,000
16 Feb 20240.27500.27500.27000.27500.27501,058,900
15 Feb 20240.27000.27500.27000.27500.2750896,100
14 Feb 20240.27000.27500.26500.27500.2750705,200
13 Feb 20240.26500.27500.26000.27500.27502,933,700
09 Feb 20240.26500.27000.25500.26500.26504,107,900
08 Feb 20240.27000.27500.26500.27000.27001,199,800
07 Feb 20240.27500.28000.27000.27000.2700618,200
06 Feb 20240.27000.28000.27000.28000.28001,872,000
05 Feb 20240.27500.27500.27000.27500.27501,339,600
02 Feb 20240.28000.28000.27000.28000.28003,562,200
31 Jan 20240.28000.28500.27500.28000.28001,874,800
30 Jan 20240.29000.29000.27500.28000.28003,809,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...