Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.005	0.005	0.005	0.005	0.005	256,000
2025-11-10	0.010	0.010	0.005	0.005	0.005	1,077,100
2025-11-07	0.010	0.010	0.005	0.005	0.005	6,556,400
2025-11-06	0.005	0.010	0.005	0.010	0.010	1,949,100
2025-11-05	0.005	0.005	0.005	0.005	0.005	15,000
2025-11-04	0.005	0.005	0.005	0.005	0.005	685,300
2025-11-03	0.005	0.005	0.005	0.005	0.005	240,000
2025-10-31	0.005	0.005	0.005	0.005	0.005	410,000
2025-10-30	0.010	0.010	0.005	0.010	0.010	1,527,000
2025-10-29	0.005	0.010	0.005	0.010	0.010	543,300
2025-10-28	0.005	0.010	0.005	0.005	0.005	665,000
2025-10-27	0.005	0.010	0.005	0.010	0.010	690,600
2025-10-24	0.010	0.010	0.005	0.010	0.010	65,900
2025-10-23	0.005	0.010	0.005	0.010	0.010	650,300
2025-10-22	0.005	0.005	0.005	0.005	0.005	182,100
2025-10-21	0.010	0.010	0.005	0.005	0.005	3,832,000
2025-10-17	0.010	0.010	0.005	0.010	0.010	1,943,600
2025-10-16	0.010	0.010	0.005	0.010	0.010	8,119,700
2025-10-15	0.010	0.010	0.005	0.005	0.005	1,675,400
2025-10-14	0.005	0.010	0.005	0.010	0.010	3,600,700
2025-10-13	0.010	0.010	0.005	0.005	0.005	1,266,500
2025-10-10	0.005	0.010	0.005	0.010	0.010	905,300
2025-10-09	0.005	0.010	0.005	0.005	0.005	995,200
2025-10-08	0.005	0.005	0.005	0.005	0.005	3,500,100
2025-10-07	0.005	0.005	0.005	0.005	0.005	10,000
2025-10-06	0.010	0.010	0.005	0.005	0.005	713,300
2025-10-03	0.010	0.010	0.005	0.010	0.010	630,300
2025-10-02	0.005	0.010	0.005	0.010	0.010	1,176,200
2025-10-01	0.005	0.010	0.005	0.005	0.005	2,030,100
2025-09-30	0.010	0.010	0.005	0.005	0.005	2,234,900
2025-09-29	0.005	0.010	0.005	0.005	0.005	2,306,200
2025-09-26	0.005	0.005	0.005	0.005	0.005	7,675,600
2025-09-25	0.005	0.005	0.005	0.005	0.005	700,000
2025-09-24	0.005	0.005	0.005	0.005	0.005	2,196,900
2025-09-23	0.005	0.005	0.005	0.005	0.005	1,479,000
2025-09-22	0.005	0.005	0.005	0.005	0.005	1,991,300
2025-09-19	0.005	0.005	0.005	0.005	0.005	265,000
2025-09-18	0.005	0.010	0.005	0.005	0.005	329,000
2025-09-17	0.005	0.005	0.005	0.005	0.005	110,600
2025-09-16	0.005	0.005	0.005	0.005	0.005	0
2025-09-15	0.005	0.005	0.005	0.005	0.005	0
2025-09-12	0.010	0.010	0.005	0.005	0.005	1,015,500
2025-09-11	0.005	0.010	0.005	0.010	0.010	617,000
2025-09-10	0.010	0.010	0.010	0.010	0.010	601,200
2025-09-09	0.005	0.010	0.005	0.010	0.010	65,500
2025-09-08	0.005	0.005	0.005	0.005	0.005	1,433,500
2025-09-05	0.005	0.005	0.005	0.005	0.005	0
2025-09-04	0.005	0.005	0.005	0.005	0.005	511,000
2025-09-03	0.005	0.010	0.005	0.005	0.005	2,098,400
2025-09-02	0.005	0.005	0.005	0.005	0.005	980,300
2025-09-01	0.005	0.005	0.005	0.005	0.005	0
2025-08-29	0.005	0.005	0.005	0.005	0.005	450,000
2025-08-28	0.005	0.005	0.005	0.005	0.005	1,068,200
2025-08-27	0.010	0.010	0.010	0.010	0.010	422,700
2025-08-26	0.010	0.010	0.005	0.005	0.005	791,000
2025-08-25	0.005	0.010	0.005	0.010	0.010	1,964,200
2025-08-22	0.005	0.005	0.005	0.005	0.005	640,000
2025-08-21	0.005	0.010	0.005	0.005	0.005	1,738,700
2025-08-20	0.005	0.005	0.005	0.005	0.005	254,900
2025-08-19	0.005	0.005	0.005	0.005	0.005	750,000

← NewerPage 5 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.