Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.005	0.005	0.005	0.005	0.005	5,905,500
2026-02-03	0.005	0.005	0.005	0.005	0.005	13,201,000
2026-01-30	0.005	0.005	0.005	0.005	0.005	1,620,600
2026-01-29	0.005	0.010	0.005	0.005	0.005	180,300
2026-01-28	0.005	0.005	0.005	0.005	0.005	616,800
2026-01-27	0.005	0.005	0.005	0.005	0.005	975,000
2026-01-26	0.010	0.010	0.005	0.005	0.005	3,422,700
2026-01-23	0.010	0.010	0.005	0.010	0.010	802,100
2026-01-22	0.010	0.010	0.005	0.005	0.005	500,200
2026-01-21	0.005	0.010	0.005	0.010	0.010	904,900
2026-01-20	0.005	0.005	0.005	0.005	0.005	3,893,000
2026-01-19	0.005	0.005	0.005	0.005	0.005	3,081,500
2026-01-16	0.005	0.010	0.005	0.005	0.005	2,181,700
2026-01-15	0.010	0.010	0.005	0.005	0.005	2,504,000
2026-01-14	0.005	0.005	0.005	0.005	0.005	5,190,100
2026-01-13	0.005	0.005	0.005	0.005	0.005	610,000
2026-01-12	0.005	0.005	0.005	0.005	0.005	3,990,600
2026-01-09	0.005	0.005	0.005	0.005	0.005	695,200
2026-01-08	0.005	0.005	0.005	0.005	0.005	850,000
2026-01-07	0.005	0.005	0.005	0.005	0.005	6,684,000
2026-01-06	0.005	0.005	0.005	0.005	0.005	620,000
2026-01-05	0.010	0.010	0.005	0.005	0.005	642,100
2026-01-02	0.005	0.010	0.005	0.010	0.010	2,376,800
2026-01-01	0.005	0.005	0.005	0.005	0.005	0
2025-12-31	0.005	0.010	0.005	0.005	0.005	26,732,800
2025-12-30	0.010	0.010	0.005	0.005	0.005	1,045,700
2025-12-29	0.010	0.010	0.005	0.010	0.010	1,601,400
2025-12-26	0.010	0.010	0.005	0.005	0.005	1,221,000
2025-12-25	0.005	0.005	0.005	0.005	0.005	0
2025-12-24	0.005	0.010	0.005	0.005	0.005	3,266,900
2025-12-23	0.005	0.005	0.005	0.005	0.005	46,083,300
2025-12-22	0.010	0.010	0.005	0.005	0.005	1,281,600
2025-12-19	0.010	0.010	0.010	0.010	0.010	5,200
2025-12-18	0.005	0.005	0.005	0.005	0.005	465,800
2025-12-17	0.005	0.010	0.005	0.010	0.010	538,400
2025-12-16	0.005	0.010	0.005	0.005	0.005	145,500
2025-12-15	0.005	0.010	0.005	0.010	0.010	915,700
2025-12-12	0.010	0.010	0.005	0.005	0.005	3,983,300
2025-12-11	0.005	0.010	0.005	0.010	0.010	400,800
2025-12-10	0.005	0.010	0.005	0.005	0.005	22,066,400
2025-12-09	0.010	0.010	0.005	0.010	0.010	279,500
2025-12-08	0.005	0.010	0.005	0.005	0.005	24,810,300
2025-12-05	0.005	0.005	0.005	0.005	0.005	659,500
2025-12-04	0.005	0.010	0.005	0.005	0.005	812,400
2025-12-03	0.005	0.010	0.005	0.005	0.005	2,867,200
2025-12-02	0.010	0.010	0.005	0.010	0.010	6,549,800
2025-12-01	0.010	0.010	0.005	0.005	0.005	9,904,900
2025-11-28	0.005	0.010	0.005	0.010	0.010	306,600
2025-11-27	0.010	0.010	0.005	0.005	0.005	543,300
2025-11-26	0.005	0.010	0.005	0.010	0.010	2,430,000
2025-11-25	0.005	0.005	0.005	0.005	0.005	32,000
2025-11-24	0.005	0.010	0.005	0.010	0.010	5,563,000
2025-11-21	0.005	0.010	0.005	0.010	0.010	800,000
2025-11-20	0.010	0.010	0.005	0.010	0.010	1,525,100
2025-11-19	0.010	0.010	0.005	0.010	0.010	1,943,700
2025-11-18	0.010	0.010	0.005	0.005	0.005	1,622,000
2025-11-17	0.005	0.010	0.005	0.005	0.005	2,430,000
2025-11-14	0.010	0.010	0.005	0.005	0.005	150,400
2025-11-13	0.005	0.005	0.005	0.005	0.005	1,725,100
2025-11-12	0.005	0.005	0.005	0.005	0.005	2,167,400

← NewerPage 4 of 5 · 256 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.