Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.005	0.005	0.005	0.005	0.005	7,455,000
2024-05-29	0.005	0.005	0.005	0.005	0.005	30,048,900
2024-05-28	0.005	0.010	0.005	0.005	0.005	11,315,000
2024-05-27	0.005	0.010	0.005	0.005	0.005	113,251,797
2024-05-24	0.005	0.005	0.005	0.005	0.005	2,280,000
2024-05-23	0.005	0.005	0.005	0.005	0.005	130,000
2024-05-21	0.005	0.005	0.005	0.005	0.005	200,000
2024-05-20	0.005	0.005	0.005	0.005	0.005	382,000
2024-05-17	0.005	0.005	0.005	0.005	0.005	1,038,000
2024-05-16	0.005	0.005	0.005	0.005	0.005	1,008,000
2024-05-15	0.005	0.005	0.005	0.005	0.005	1,080,000
2024-05-14	0.005	0.005	0.005	0.005	0.005	412,000
2024-05-13	0.005	0.005	0.005	0.005	0.005	1,266,000
2024-05-10	0.005	0.005	0.005	0.005	0.005	683,500
2024-05-09	0.005	0.005	0.005	0.005	0.005	730,000
2024-05-08	0.005	0.005	0.005	0.005	0.005	40,000
2024-05-07	0.005	0.005	0.005	0.005	0.005	100,000
2024-05-06	0.005	0.005	0.005	0.005	0.005	2,180,000
2024-05-03	0.005	0.005	0.005	0.005	0.005	110,000
2024-05-02	0.005	0.005	0.005	0.005	0.005	501,600
2024-04-30	0.005	0.005	0.005	0.005	0.005	100
2024-04-29	0.005	0.005	0.005	0.005	0.005	401,000
2024-04-26	0.005	0.005	0.005	0.005	0.005	1,100,000
2024-04-25	0.005	0.005	0.005	0.005	0.005	15,700
2024-04-24	0.005	0.005	0.005	0.005	0.005	70,000
2024-04-22	0.005	0.005	0.005	0.005	0.005	1,520,000
2024-04-19	0.005	0.005	0.005	0.005	0.005	298,000
2024-04-18	0.005	0.005	0.005	0.005	0.005	1,037,000
2024-04-17	0.005	0.005	0.005	0.005	0.005	470,000
2024-04-16	0.005	0.005	0.005	0.005	0.005	20,400
2024-04-15	0.005	0.005	0.005	0.005	0.005	425,100
2024-04-12	0.005	0.005	0.005	0.005	0.005	460,500
2024-04-08	0.005	0.005	0.005	0.005	0.005	26,700
2024-04-05	0.005	0.005	0.005	0.005	0.005	850,000
2024-04-04	0.005	0.005	0.005	0.005	0.005	2,180,000
2024-04-03	0.005	0.005	0.005	0.005	0.005	800,000
2024-04-02	0.005	0.005	0.005	0.005	0.005	509,000
2024-04-01	0.005	0.005	0.005	0.005	0.005	50,000
2024-03-29	0.005	0.005	0.005	0.005	0.005	992,000
2024-03-27	0.005	0.005	0.005	0.005	0.005	330,000
2024-03-26	0.005	0.005	0.005	0.005	0.005	1,707,000
2024-03-25	0.005	0.005	0.005	0.005	0.005	606,200
2024-03-22	0.005	0.005	0.005	0.005	0.005	273,000
2024-03-21	0.005	0.005	0.005	0.005	0.005	1,600
2024-03-20	0.005	0.005	0.005	0.005	0.005	420,000
2024-03-19	0.005	0.005	0.005	0.005	0.005	4,315,000
2024-03-18	0.005	0.005	0.005	0.005	0.005	40,000
2024-03-15	0.005	0.005	0.005	0.005	0.005	1,819,600
2024-03-14	0.005	0.005	0.005	0.005	0.005	853,600
2024-03-13	0.005	0.005	0.005	0.005	0.005	2,740,500
2024-03-12	0.005	0.005	0.005	0.005	0.005	3,391,300
2024-03-11	0.005	0.005	0.005	0.005	0.005	88,938,797
2024-03-08	0.010	0.010	0.005	0.005	0.005	120,700
2024-03-07	0.010	0.010	0.005	0.005	0.005	261,100
2024-03-06	0.005	0.010	0.005	0.010	0.010	1,436,000
2024-03-05	0.010	0.010	0.005	0.005	0.005	1,413,800
2024-03-04	0.005	0.010	0.005	0.010	0.010	15,910,300
2024-03-01	0.005	0.010	0.005	0.005	0.005	8,658,400
2024-02-29	0.005	0.005	0.005	0.005	0.005	353,500
2024-02-28	0.005	0.010	0.005	0.010	0.010	561,200

← NewerPage 11 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.