Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.005	0.005	0.005	0.005	0.005	6,360,000
2025-08-15	0.005	0.005	0.005	0.005	0.005	55,000
2025-08-14	0.005	0.005	0.005	0.005	0.005	162,100
2025-08-13	0.005	0.005	0.005	0.005	0.005	1,620,000
2025-08-12	0.005	0.005	0.005	0.005	0.005	718,000
2025-08-11	0.005	0.010	0.005	0.005	0.005	2,398,900
2025-08-08	0.005	0.005	0.005	0.005	0.005	651,000
2025-08-07	0.005	0.005	0.005	0.005	0.005	651,000
2025-08-06	0.005	0.005	0.005	0.005	0.005	111,100
2025-08-05	0.005	0.005	0.005	0.005	0.005	1,014,200
2025-08-04	0.010	0.010	0.005	0.010	0.010	3,602,100
2025-08-01	0.005	0.010	0.005	0.005	0.005	197,618,300
2025-07-31	0.005	0.005	0.005	0.005	0.005	3,149,500
2025-07-30	0.005	0.005	0.005	0.005	0.005	1,605,000
2025-07-29	0.005	0.005	0.005	0.005	0.005	1,700,100
2025-07-28	0.005	0.005	0.005	0.005	0.005	1,774,700
2025-07-25	0.005	0.005	0.005	0.005	0.005	340,100
2025-07-24	0.005	0.010	0.005	0.010	0.010	315,000
2025-07-23	0.005	0.005	0.005	0.005	0.005	4,700,100
2025-07-22	0.005	0.005	0.005	0.005	0.005	2,704,600
2025-07-21	0.010	0.010	0.005	0.005	0.005	1,191,000
2025-07-18	0.005	0.010	0.005	0.010	0.010	1,229,000
2025-07-17	0.005	0.005	0.005	0.005	0.005	1,160,900
2025-07-16	0.010	0.010	0.005	0.005	0.005	248,900
2025-07-15	0.005	0.010	0.005	0.005	0.005	2,739,300
2025-07-14	0.005	0.010	0.005	0.005	0.005	1,102,000
2025-07-11	0.005	0.010	0.005	0.005	0.005	584,200
2025-07-10	0.010	0.010	0.005	0.010	0.010	4,185,900
2025-07-09	0.005	0.010	0.005	0.005	0.005	1,939,000
2025-07-08	0.005	0.010	0.005	0.010	0.010	2,400,100
2025-07-07	0.005	0.010	0.005	0.010	0.010	2,891,600
2025-07-04	0.005	0.010	0.005	0.010	0.010	3,194,500
2025-07-03	0.005	0.010	0.005	0.005	0.005	3,127,500
2025-07-02	0.005	0.005	0.005	0.005	0.005	700,000
2025-07-01	0.005	0.010	0.005	0.010	0.010	756,900
2025-06-30	0.005	0.010	0.005	0.010	0.010	5,657,300
2025-06-26	0.005	0.010	0.005	0.010	0.010	3,010,000
2025-06-25	0.005	0.010	0.005	0.010	0.010	2,445,100
2025-06-24	0.005	0.010	0.005	0.010	0.010	1,524,100
2025-06-23	0.005	0.010	0.005	0.010	0.010	685,000
2025-06-20	0.005	0.010	0.005	0.010	0.010	5,245,100
2025-06-19	0.005	0.010	0.005	0.010	0.010	3,747,100
2025-06-18	0.010	0.010	0.005	0.010	0.010	939,300
2025-06-17	0.010	0.010	0.005	0.010	0.010	1,362,500
2025-06-16	0.005	0.005	0.005	0.005	0.005	2,107,200
2025-06-13	0.005	0.010	0.005	0.005	0.005	2,674,000
2025-06-12	0.010	0.010	0.005	0.010	0.010	2,750,900
2025-06-11	0.005	0.010	0.005	0.010	0.010	910,100
2025-06-10	0.010	0.010	0.005	0.010	0.010	965,200
2025-06-09	0.010	0.010	0.005	0.010	0.010	732,800
2025-06-06	0.005	0.005	0.005	0.005	0.005	1,520,200
2025-06-05	0.005	0.010	0.005	0.010	0.010	633,100
2025-06-04	0.005	0.005	0.005	0.005	0.005	1,880,100
2025-06-03	0.005	0.010	0.005	0.010	0.010	2,344,200
2025-05-30	0.005	0.010	0.005	0.010	0.010	2,810,500
2025-05-29	0.005	0.010	0.005	0.010	0.010	3,101,600
2025-05-28	0.010	0.010	0.005	0.010	0.010	1,824,800
2025-05-27	0.005	0.010	0.005	0.010	0.010	2,906,000
2025-05-26	0.010	0.010	0.005	0.005	0.005	481,800
2025-05-23	0.005	0.010	0.005	0.010	0.010	902,200

← NewerPage 6 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.