Bursa Malaysia · 0233 · stock
Pekat Group Berhad (0233) stock price history
Every Bursa Malaysia trading session of Pekat Group Berhad from Jun 23, 2021 to Sep 29, 2026: 1,293 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0233 adjusted close, 2021 to 2026
- MYR 2.98
- All time high, 2026
- MYR 3.00
- 52 week high, MYR 1.10 low
- 1,293
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
0233 key facts
- Pekat Group Berhad (0233) closed at MYR 2.98 on Sep 29, 2026 on Bursa Malaysia.
- 0233's all time high close is MYR 2.98, set on Sep 29, 2026; its all time low close is MYR 0.3725 on May 15, 2023.
- 0233's 52 week range is MYR 1.10 to MYR 3.00.
- 0233 returned +66.4% over the year to Sep 29, 2026 and +316.3% over five years.
- Since Jun 23, 2021 0233 returned +278%, +28.7% a year compounded.
- 0233's deepest drawdown was -52.8% from Jun 23, 2021 to May 15, 2023.
- DataCedar holds 1,293 daily sessions of 0233 history from Jun 23, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0233 price chart, 2021 to 2026
0233 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +62.8% |
| 3 months | +76.2% |
| 6 months | +125.2% |
| Year to date | +88.4% |
| 1 year | +66.4% |
| 3 years | +555.1% |
| 5 years | +316.3% |
| 10 years | n/a |
| Since Jun 23, 2021 | +278.0% |
| Compound annual growth, 5.3 years | +28.7% |
0233 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.98 on Sep 29, 2026
- All time low close
- MYR 0.3725 on May 15, 2023
- 52 week high
- MYR 3.00 on Sep 29, 2026
- 52 week low
- MYR 1.10 on Mar 9, 2026
- Deepest drawdown
- -52.8% from Jun 23, 2021 to May 15, 2023, recovered May 31, 2024
- Best single session
- +13.8% on May 7, 2024
- Worst single session
- -13.2% on Mar 9, 2026
- Volatility, 1 year annualised
- 46.3%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2021
- 3.8×
- Best calendar year
- 2024, +130%
- Worst calendar year
- 2022, -32%
0233 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 23, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.58 | MYR 3.00 | MYR 1.10 | MYR 2.98 | +89.6% | 229.7M | 184 |
| 2025 | MYR 0.9840 | MYR 1.89 | MYR 0.8950 | MYR 1.57 | +60.5% | 301.6M | 244 |
| 2024 | MYR 0.4252 | MYR 1.05 | MYR 0.3956 | MYR 0.9790 | +130.2% | 526.1M | 247 |
| 2023 | MYR 0.4450 | MYR 0.5466 | MYR 0.3628 | MYR 0.4252 | -4.4% | 483.2M | 244 |
| 2022 | MYR 0.6578 | MYR 0.7498 | MYR 0.3918 | MYR 0.4450 | -32.4% | 464.3M | 243 |
| 2021 | MYR 0.8223 | MYR 0.8997 | MYR 0.6337 | MYR 0.6578 | n/a | 641.7M | 131 |
0233 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 2.98 | +62.8% |
| August 2026 | MYR 1.83 | +3.4% |
| July 2026 | MYR 1.77 | +3.5% |
| June 2026 | MYR 1.71 | +4.9% |
| May 2026 | MYR 1.63 | +2.5% |
| April 2026 | MYR 1.59 | +22.1% |
| March 2026 | MYR 1.30 | -1.5% |
| February 2026 | MYR 1.32 | -1.5% |
| January 2026 | MYR 1.34 | -14.6% |
| December 2025 | MYR 1.57 | +6.0% |
| November 2025 | MYR 1.48 | -14.9% |
| October 2025 | MYR 1.74 | -2.2% |
About the 0233 data
Daily bars. 1,293 sessions from Jun 23, 2021 to Sep 29, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0233/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0233 share price history
