Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.005	0.010	0.005	0.005	0.005	277,000
2023-11-27	0.005	0.010	0.005	0.010	0.010	2,612,000
2023-11-24	0.010	0.010	0.005	0.010	0.010	2,250,000
2023-11-23	0.010	0.010	0.005	0.005	0.005	360,000
2023-11-22	0.005	0.010	0.005	0.010	0.010	1,490,000
2023-11-21	0.005	0.010	0.005	0.010	0.010	342,100
2023-11-20	0.005	0.005	0.005	0.005	0.005	671,000
2023-11-17	0.005	0.005	0.005	0.005	0.005	1,135,100
2023-11-16	0.005	0.010	0.005	0.005	0.005	1,970,100
2023-11-15	0.010	0.010	0.005	0.010	0.010	639,900
2023-11-14	0.010	0.010	0.005	0.005	0.005	2,030,100
2023-11-10	0.005	0.010	0.005	0.010	0.010	210,000
2023-11-09	0.005	0.010	0.005	0.005	0.005	16,000
2023-11-08	0.010	0.010	0.005	0.005	0.005	1,100,000
2023-11-07	0.005	0.010	0.005	0.005	0.005	4,460,200
2023-11-06	0.005	0.005	0.005	0.005	0.005	739,000
2023-11-03	0.005	0.010	0.005	0.010	0.010	3,024,600
2023-11-02	0.010	0.010	0.005	0.005	0.005	90,800
2023-11-01	0.010	0.010	0.010	0.010	0.010	1,620,000
2023-10-31	0.005	0.005	0.005	0.005	0.005	2,562,600
2023-10-30	0.005	0.010	0.005	0.005	0.005	2,340,100
2023-10-27	0.010	0.010	0.005	0.005	0.005	401,100
2023-10-26	0.005	0.010	0.005	0.005	0.005	2,056,900
2023-10-25	0.005	0.010	0.005	0.005	0.005	578,000
2023-10-24	0.005	0.005	0.005	0.005	0.005	54,600
2023-10-23	0.010	0.010	0.005	0.005	0.005	513,800
2023-10-20	0.005	0.010	0.005	0.010	0.010	2,710,200
2023-10-19	0.005	0.005	0.005	0.005	0.005	514,000
2023-10-18	0.010	0.010	0.005	0.005	0.005	554,100
2023-10-17	0.005	0.010	0.005	0.005	0.005	347,100
2023-10-16	0.005	0.005	0.005	0.005	0.005	3,382,000
2023-10-13	0.005	0.010	0.005	0.010	0.010	786,200
2023-10-12	0.005	0.010	0.005	0.010	0.010	2,390,000
2023-10-11	0.005	0.005	0.005	0.005	0.005	1,004,000
2023-10-10	0.005	0.005	0.005	0.005	0.005	187,600
2023-10-09	0.010	0.010	0.005	0.005	0.005	5,326,400
2023-10-06	0.005	0.005	0.005	0.005	0.005	423,200
2023-10-05	0.005	0.010	0.005	0.005	0.005	401,800
2023-10-04	0.010	0.010	0.005	0.005	0.005	793,100
2023-10-03	0.005	0.010	0.005	0.010	0.010	20,700
2023-10-02	0.005	0.010	0.005	0.005	0.005	425,000
2023-09-29	0.005	0.010	0.005	0.010	0.010	1,895,000
2023-09-27	0.010	0.010	0.005	0.005	0.005	3,911,000
2023-09-26	0.005	0.010	0.005	0.010	0.010	456,300
2023-09-25	0.005	0.010	0.005	0.005	0.005	3,929,000
2023-09-22	0.005	0.010	0.005	0.005	0.005	4,015,600
2023-09-21	0.005	0.010	0.005	0.010	0.010	1,530,100
2023-09-20	0.005	0.005	0.005	0.005	0.005	283,700
2023-09-19	0.005	0.005	0.005	0.005	0.005	1,240,000
2023-09-18	0.010	0.010	0.005	0.005	0.005	587,900
2023-09-15	0.005	0.010	0.005	0.010	0.010	1,945,000
2023-09-14	0.010	0.010	0.005	0.010	0.010	145,000
2023-09-13	0.010	0.010	0.005	0.010	0.010	725,900
2023-09-12	0.010	0.010	0.005	0.005	0.005	130,000
2023-09-11	0.005	0.010	0.005	0.005	0.005	360,000
2023-09-08	0.010	0.010	0.010	0.010	0.010	105,000
2023-09-07	0.005	0.010	0.005	0.005	0.005	390,100
2023-09-06	0.005	0.005	0.005	0.005	0.005	1,450,000
2023-09-05	0.010	0.010	0.005	0.005	0.005	620,000
2023-09-04	0.005	0.010	0.005	0.010	0.010	1,151,000

← NewerPage 13 of 21 · 1,237 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.