Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.005	0.010	0.005	0.010	0.010	1,585,000
2025-05-21	0.005	0.010	0.005	0.010	0.010	1,653,300
2025-05-20	0.005	0.005	0.005	0.005	0.005	1,014,100
2025-05-19	0.005	0.010	0.005	0.010	0.010	2,054,000
2025-05-16	0.010	0.010	0.005	0.005	0.005	2,575,000
2025-05-15	0.005	0.010	0.005	0.010	0.010	5,866,400
2025-05-14	0.005	0.010	0.005	0.005	0.005	1,498,100
2025-05-13	0.010	0.010	0.005	0.010	0.010	3,691,600
2025-05-09	0.010	0.010	0.005	0.010	0.010	4,836,300
2025-05-08	0.005	0.010	0.005	0.005	0.005	3,051,000
2025-05-07	0.005	0.010	0.005	0.005	0.005	6,291,800
2025-05-06	0.005	0.005	0.005	0.005	0.005	1,982,200
2025-05-05	0.005	0.010	0.005	0.010	0.010	2,231,000
2025-05-02	0.005	0.010	0.005	0.010	0.010	2,352,500
2025-04-30	0.005	0.010	0.005	0.010	0.010	2,815,700
2025-04-29	0.010	0.010	0.005	0.010	0.010	3,740,200
2025-04-28	0.005	0.010	0.005	0.010	0.010	2,843,100
2025-04-25	0.005	0.010	0.005	0.005	0.005	4,931,400
2025-04-24	0.005	0.010	0.005	0.005	0.005	2,542,000
2025-04-23	0.010	0.010	0.005	0.005	0.005	1,557,900
2025-04-22	0.010	0.010	0.005	0.010	0.010	1,632,800
2025-04-21	0.010	0.010	0.005	0.010	0.010	1,236,000
2025-04-18	0.005	0.010	0.005	0.005	0.005	1,756,000
2025-04-17	0.005	0.010	0.005	0.005	0.005	1,912,800
2025-04-16	0.010	0.010	0.005	0.010	0.010	780,600
2025-04-15	0.005	0.010	0.005	0.010	0.010	680,000
2025-04-14	0.005	0.010	0.005	0.010	0.010	4,056,200
2025-04-11	0.005	0.010	0.005	0.005	0.005	4,781,800
2025-04-10	0.010	0.010	0.005	0.010	0.010	2,201,100
2025-04-09	0.005	0.010	0.005	0.005	0.005	6,550,700
2025-04-08	0.005	0.010	0.005	0.010	0.010	1,941,900
2025-04-07	0.010	0.010	0.005	0.010	0.010	5,380,000
2025-04-04	0.005	0.010	0.005	0.010	0.010	541,000
2025-04-03	0.005	0.010	0.005	0.010	0.010	849,800
2025-04-02	0.005	0.010	0.005	0.010	0.010	1,497,800
2025-03-28	0.005	0.010	0.005	0.005	0.005	2,670,200
2025-03-27	0.005	0.010	0.005	0.010	0.010	3,089,000
2025-03-26	0.010	0.010	0.010	0.010	0.010	4,082,000
2025-03-25	0.005	0.010	0.005	0.010	0.010	1,306,800
2025-03-24	0.010	0.010	0.005	0.005	0.005	207,800
2025-03-21	0.005	0.010	0.005	0.010	0.010	2,104,300
2025-03-20	0.010	0.010	0.005	0.005	0.005	1,119,400
2025-03-19	0.010	0.010	0.005	0.010	0.010	763,200
2025-03-17	0.005	0.010	0.005	0.010	0.010	1,110,700
2025-03-14	0.010	0.010	0.005	0.005	0.005	789,000
2025-03-13	0.005	0.010	0.005	0.010	0.010	12,100,100
2025-03-12	0.005	0.010	0.005	0.010	0.010	3,045,000
2025-03-11	0.005	0.010	0.005	0.010	0.010	1,660,000
2025-03-10	0.010	0.010	0.005	0.010	0.010	2,180,200
2025-03-07	0.010	0.010	0.005	0.010	0.010	2,461,200
2025-03-06	0.005	0.010	0.005	0.010	0.010	3,442,900
2025-03-05	0.010	0.010	0.005	0.010	0.010	8,717,300
2025-03-04	0.005	0.010	0.005	0.005	0.005	9,447,400
2025-03-03	0.010	0.010	0.010	0.010	0.010	1,389,900
2025-02-28	0.010	0.010	0.005	0.010	0.010	3,470,000
2025-02-27	0.010	0.010	0.005	0.010	0.010	464,000
2025-02-26	0.010	0.010	0.005	0.010	0.010	4,860,600
2025-02-25	0.005	0.010	0.005	0.010	0.010	4,168,900
2025-02-24	0.010	0.010	0.005	0.010	0.010	4,010,300
2025-02-21	0.010	0.010	0.005	0.010	0.010	4,656,500

← NewerPage 7 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.