Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.005	0.005	0.005	0.005	0.005	920,000
2026-07-24	0.005	0.010	0.005	0.005	0.005	15,485,500
2026-07-23	0.005	0.005	0.005	0.005	0.005	60,456,700
2026-07-22	0.010	0.010	0.005	0.005	0.005	32,742,400
2026-07-21	0.005	0.010	0.005	0.010	0.010	991,300
2026-07-20	0.005	0.010	0.005	0.005	0.005	231,333,000
2026-07-17	0.005	0.010	0.005	0.005	0.005	5,197,700
2026-07-16	0.005	0.005	0.005	0.005	0.005	7,255,100
2026-07-15	0.005	0.010	0.005	0.005	0.005	685,000
2026-07-14	0.005	0.005	0.005	0.005	0.005	3,889,300
2026-07-13	0.005	0.005	0.005	0.005	0.005	3,658,500
2026-07-10	0.005	0.005	0.005	0.005	0.005	1,215,700
2026-07-09	0.010	0.010	0.005	0.005	0.005	2,105,100
2026-07-08	0.005	0.010	0.005	0.010	0.010	650,200
2026-07-07	0.005	0.005	0.005	0.005	0.005	100,000
2026-07-06	0.005	0.005	0.005	0.005	0.005	11,606,900
2026-07-03	0.005	0.010	0.005	0.005	0.005	2,005,600
2026-07-02	0.005	0.005	0.005	0.005	0.005	1,206,300
2026-07-01	0.005	0.010	0.005	0.010	0.010	5,697,800
2026-06-30	0.005	0.005	0.005	0.005	0.005	0
2026-06-29	0.005	0.005	0.005	0.005	0.005	1,290,000
2026-06-26	0.005	0.005	0.005	0.005	0.005	5,750,000
2026-06-25	0.005	0.010	0.005	0.005	0.005	18,816,000
2026-06-24	0.005	0.010	0.005	0.010	0.010	41,104,500
2026-06-23	0.010	0.010	0.005	0.010	0.010	3,846,300
2026-06-22	0.005	0.010	0.005	0.010	0.010	44,899,800
2026-06-19	0.010	0.010	0.005	0.005	0.005	864,600
2026-06-18	0.010	0.010	0.005	0.010	0.010	4,122,800
2026-06-17	0.005	0.005	0.005	0.005	0.005	0
2026-06-16	0.005	0.005	0.005	0.005	0.005	350,000
2026-06-15	0.005	0.010	0.005	0.010	0.010	3,581,300
2026-06-12	0.010	0.010	0.005	0.010	0.010	9,501,300
2026-06-11	0.010	0.010	0.010	0.010	0.010	200,000
2026-06-10	0.005	0.005	0.005	0.005	0.005	4,260,000
2026-06-09	0.010	0.010	0.005	0.005	0.005	1,477,800
2026-06-08	0.010	0.010	0.005	0.010	0.010	11,893,200
2026-06-05	0.005	0.010	0.005	0.010	0.010	3,271,200
2026-06-04	0.005	0.010	0.005	0.005	0.005	2,862,200
2026-06-03	0.010	0.010	0.005	0.010	0.010	1,086,700
2026-06-02	0.010	0.010	0.010	0.010	0.010	0
2026-06-01	0.010	0.010	0.010	0.010	0.010	0
2026-05-29	0.005	0.010	0.005	0.010	0.010	6,692,900
2026-05-28	0.010	0.010	0.005	0.005	0.005	2,925,700
2026-05-27	0.010	0.010	0.010	0.010	0.010	0
2026-05-26	0.005	0.010	0.005	0.010	0.010	3,160,200
2026-05-25	0.005	0.005	0.005	0.005	0.005	41,100
2026-05-22	0.005	0.005	0.005	0.005	0.005	3,850,000
2026-05-21	0.005	0.010	0.005	0.005	0.005	1,380,000
2026-05-20	0.010	0.010	0.005	0.005	0.005	3,927,800
2026-05-19	0.010	0.010	0.010	0.010	0.010	150,400
2026-05-18	0.005	0.010	0.005	0.005	0.005	1,734,400
2026-05-15	0.005	0.005	0.005	0.005	0.005	659,000
2026-05-14	0.010	0.010	0.010	0.010	0.010	20,100
2026-05-13	0.005	0.010	0.005	0.010	0.010	106,100
2026-05-12	0.005	0.005	0.005	0.005	0.005	51,801,600
2026-05-11	0.005	0.005	0.005	0.005	0.005	2,899,300
2026-05-08	0.005	0.010	0.005	0.005	0.005	7,161,500
2026-05-07	0.005	0.005	0.005	0.005	0.005	84,410,000
2026-05-06	0.005	0.005	0.005	0.005	0.005	2,330,000
2026-05-05	0.005	0.005	0.005	0.005	0.005	439,900

← NewerPage 2 of 21 · 1,234 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.