Pegasus Heights Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.005	0.005	0.005	0.005	0.005	896,400
2024-08-26	0.005	0.005	0.005	0.005	0.005	1,270,900
2024-08-23	0.005	0.005	0.005	0.005	0.005	2,467,500
2024-08-22	0.005	0.005	0.005	0.005	0.005	428,700
2024-08-21	0.005	0.005	0.005	0.005	0.005	2,160,900
2024-08-20	0.005	0.005	0.005	0.005	0.005	24,644,301
2024-08-19	0.005	0.005	0.005	0.005	0.005	1,512,500
2024-08-16	0.005	0.005	0.005	0.005	0.005	851,000
2024-08-15	0.005	0.005	0.005	0.005	0.005	407,000
2024-08-14	0.005	0.005	0.005	0.005	0.005	1,880,000
2024-08-13	0.005	0.005	0.005	0.005	0.005	1,969,100
2024-08-12	0.005	0.010	0.005	0.005	0.005	3,810,000
2024-08-09	0.005	0.010	0.005	0.005	0.005	1,795,900
2024-08-08	0.010	0.010	0.005	0.005	0.005	212,000
2024-08-07	0.005	0.010	0.005	0.010	0.010	1,740,000
2024-08-06	0.010	0.010	0.005	0.005	0.005	70,699,102
2024-08-05	0.005	0.010	0.005	0.010	0.010	153,057,109
2024-08-02	0.010	0.010	0.005	0.010	0.010	806,500
2024-08-01	0.005	0.010	0.005	0.010	0.010	4,030,000
2024-07-31	0.010	0.010	0.005	0.005	0.005	1,132,000
2024-07-30	0.005	0.010	0.005	0.005	0.005	347,100
2024-07-29	0.010	0.010	0.005	0.010	0.010	771,100
2024-07-26	0.010	0.010	0.005	0.010	0.010	926,200
2024-07-25	0.010	0.010	0.010	0.010	0.010	15,751,000
2024-07-24	0.010	0.010	0.005	0.005	0.005	395,500
2024-07-23	0.010	0.010	0.005	0.005	0.005	10,103,100
2024-07-22	0.005	0.010	0.005	0.005	0.005	20,605,400
2024-07-19	0.005	0.010	0.005	0.010	0.010	1,393,100
2024-07-18	0.005	0.010	0.005	0.005	0.005	19,818,600
2024-07-17	0.005	0.005	0.005	0.005	0.005	1,443,100
2024-07-16	0.010	0.010	0.005	0.005	0.005	3,501,800
2024-07-15	0.010	0.010	0.005	0.005	0.005	661,300
2024-07-12	0.005	0.010	0.005	0.010	0.010	1,790,900
2024-07-11	0.005	0.010	0.005	0.005	0.005	2,601,500
2024-07-10	0.010	0.010	0.005	0.010	0.010	25,766,400
2024-07-09	0.005	0.010	0.005	0.010	0.010	3,435,400
2024-07-05	0.005	0.005	0.005	0.005	0.005	9,512,000
2024-07-04	0.005	0.010	0.005	0.010	0.010	10,362,300
2024-07-03	0.005	0.010	0.005	0.010	0.010	463,700
2024-07-02	0.005	0.005	0.005	0.005	0.005	2,228,000
2024-07-01	0.005	0.005	0.005	0.005	0.005	1,873,600
2024-06-28	0.005	0.005	0.005	0.005	0.005	4,566,500
2024-06-27	0.005	0.010	0.005	0.010	0.010	103,600
2024-06-26	0.005	0.010	0.005	0.010	0.010	1,007,100
2024-06-25	0.005	0.010	0.005	0.010	0.010	20,675,600
2024-06-24	0.010	0.010	0.005	0.010	0.010	1,186,400
2024-06-21	0.005	0.010	0.005	0.010	0.010	21,424,500
2024-06-20	0.010	0.010	0.005	0.005	0.005	1,088,200
2024-06-19	0.005	0.010	0.005	0.010	0.010	1,687,500
2024-06-18	0.005	0.010	0.005	0.010	0.010	2,582,400
2024-06-14	0.005	0.010	0.005	0.010	0.010	144,200
2024-06-13	0.010	0.010	0.005	0.010	0.010	21,217,301
2024-06-12	0.010	0.010	0.005	0.010	0.010	22,874,301
2024-06-11	0.005	0.010	0.005	0.010	0.010	49,210,301
2024-06-10	0.005	0.010	0.005	0.005	0.005	57,012,602
2024-06-07	0.005	0.005	0.005	0.005	0.005	5,175,000
2024-06-06	0.010	0.010	0.005	0.005	0.005	14,222,400
2024-06-05	0.005	0.005	0.005	0.005	0.005	10,225,200
2024-06-04	0.005	0.010	0.005	0.005	0.005	3,718,000
2024-05-31	0.005	0.005	0.005	0.005	0.005	1,560,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.