Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.005	0.005	0.005	0.005	0.005	9,926,500
2024-02-26	0.005	0.010	0.005	0.005	0.005	1,738,900
2024-02-23	0.010	0.010	0.005	0.005	0.005	1,410,700
2024-02-22	0.005	0.010	0.005	0.010	0.010	3,058,100
2024-02-21	0.005	0.010	0.005	0.010	0.010	13,657,900
2024-02-20	0.005	0.005	0.005	0.005	0.005	70,000
2024-02-19	0.005	0.010	0.005	0.005	0.005	1,229,000
2024-02-16	0.005	0.005	0.005	0.005	0.005	9,203,400
2024-02-15	0.005	0.005	0.005	0.005	0.005	420,200
2024-02-14	0.005	0.010	0.005	0.005	0.005	719,000
2024-02-13	0.010	0.010	0.005	0.010	0.010	293,800
2024-02-09	0.005	0.010	0.005	0.010	0.010	3,531,900
2024-02-08	0.005	0.010	0.005	0.005	0.005	255,619,203
2024-02-07	0.005	0.010	0.005	0.005	0.005	804,000
2024-02-06	0.010	0.010	0.005	0.005	0.005	955,000
2024-02-05	0.005	0.010	0.005	0.005	0.005	1,233,000
2024-02-02	0.005	0.010	0.005	0.010	0.010	1,333,100
2024-01-31	0.005	0.010	0.005	0.005	0.005	28,856,400
2024-01-30	0.005	0.010	0.005	0.010	0.010	370,000
2024-01-29	0.005	0.010	0.005	0.010	0.010	230,100
2024-01-26	0.005	0.010	0.005	0.005	0.005	2,550,000
2024-01-24	0.005	0.005	0.005	0.005	0.005	531,200
2024-01-23	0.005	0.010	0.005	0.005	0.005	1,316,300
2024-01-22	0.005	0.005	0.005	0.005	0.005	1,110,100
2024-01-19	0.005	0.005	0.005	0.005	0.005	3,536,800
2024-01-18	0.005	0.005	0.005	0.005	0.005	1,006,000
2024-01-17	0.005	0.005	0.005	0.005	0.005	2,178,200
2024-01-16	0.005	0.010	0.005	0.005	0.005	2,823,100
2024-01-15	0.005	0.005	0.005	0.005	0.005	1,337,100
2024-01-12	0.005	0.005	0.005	0.005	0.005	243,000
2024-01-11	0.005	0.010	0.005	0.010	0.010	300,000
2024-01-10	0.005	0.005	0.005	0.005	0.005	9,153,300
2024-01-09	0.005	0.005	0.005	0.005	0.005	778,000
2024-01-08	0.005	0.010	0.005	0.005	0.005	3,860,200
2024-01-05	0.005	0.005	0.005	0.005	0.005	625,200
2024-01-04	0.005	0.005	0.005	0.005	0.005	355,200
2024-01-03	0.005	0.005	0.005	0.005	0.005	285,000
2024-01-02	0.005	0.010	0.005	0.005	0.005	1,564,200
2023-12-29	0.005	0.010	0.005	0.005	0.005	4,852,800
2023-12-28	0.005	0.005	0.005	0.005	0.005	97,000
2023-12-27	0.005	0.010	0.005	0.005	0.005	1,031,000
2023-12-26	0.005	0.005	0.005	0.005	0.005	295,000
2023-12-22	0.005	0.005	0.005	0.005	0.005	3,069,400
2023-12-21	0.005	0.005	0.005	0.005	0.005	1,157,500
2023-12-20	0.005	0.005	0.005	0.005	0.005	1,339,000
2023-12-19	0.005	0.010	0.005	0.005	0.005	1,790,000
2023-12-18	0.005	0.010	0.005	0.005	0.005	5,535,400
2023-12-15	0.005	0.005	0.005	0.005	0.005	2,835,100
2023-12-14	0.005	0.005	0.005	0.005	0.005	530,000
2023-12-13	0.005	0.005	0.005	0.005	0.005	2,289,200
2023-12-12	0.005	0.005	0.005	0.005	0.005	2,941,000
2023-12-11	0.005	0.010	0.005	0.010	0.010	37,200
2023-12-08	0.005	0.010	0.005	0.005	0.005	2,348,300
2023-12-07	0.005	0.005	0.005	0.005	0.005	530,000
2023-12-06	0.005	0.005	0.005	0.005	0.005	1,726,000
2023-12-05	0.005	0.010	0.005	0.010	0.010	370,000
2023-12-04	0.005	0.005	0.005	0.005	0.005	750,000
2023-12-01	0.005	0.005	0.005	0.005	0.005	500,000
2023-11-30	0.005	0.010	0.005	0.010	0.010	154,600
2023-11-29	0.010	0.010	0.005	0.010	0.010	3,210,000

← NewerPage 12 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.