Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.005	0.010	0.005	0.010	0.010	3,778,100
2025-02-19	0.005	0.010	0.005	0.010	0.010	3,513,300
2025-02-18	0.010	0.010	0.005	0.010	0.010	1,108,500
2025-02-17	0.010	0.010	0.005	0.010	0.010	3,661,000
2025-02-14	0.005	0.010	0.005	0.010	0.010	4,656,000
2025-02-13	0.010	0.010	0.005	0.010	0.010	3,922,900
2025-02-12	0.005	0.010	0.005	0.010	0.010	764,900
2025-02-10	0.005	0.010	0.005	0.010	0.010	20,040,000
2025-02-07	0.005	0.010	0.005	0.010	0.010	413,900
2025-02-06	0.010	0.010	0.005	0.010	0.010	1,310,200
2025-02-05	0.005	0.010	0.005	0.010	0.010	750,100
2025-02-04	0.010	0.010	0.005	0.005	0.005	1,826,300
2025-02-03	0.005	0.010	0.005	0.010	0.010	2,187,400
2025-01-31	0.010	0.010	0.005	0.005	0.005	2,520,100
2025-01-28	0.010	0.010	0.010	0.010	0.010	1,500,000
2025-01-27	0.010	0.010	0.005	0.010	0.010	3,451,200
2025-01-24	0.005	0.010	0.005	0.010	0.010	1,520,200
2025-01-23	0.005	0.010	0.005	0.010	0.010	2,530,000
2025-01-22	0.005	0.010	0.005	0.010	0.010	1,140,000
2025-01-21	0.005	0.010	0.005	0.010	0.010	2,007,300
2025-01-20	0.010	0.010	0.005	0.010	0.010	22,100
2025-01-17	0.005	0.010	0.005	0.010	0.010	800,600
2025-01-16	0.005	0.010	0.005	0.010	0.010	6,306,200
2025-01-15	0.010	0.010	0.005	0.005	0.005	333,900
2025-01-14	0.005	0.010	0.005	0.010	0.010	1,458,000
2025-01-13	0.010	0.010	0.010	0.010	0.010	950,100
2025-01-10	0.010	0.010	0.005	0.010	0.010	1,502,900
2025-01-09	0.005	0.010	0.005	0.010	0.010	2,560,000
2025-01-08	0.010	0.010	0.005	0.010	0.010	175,200
2025-01-07	0.005	0.010	0.005	0.010	0.010	1,112,200
2025-01-06	0.010	0.010	0.010	0.010	0.010	1,020,100
2025-01-03	0.010	0.010	0.010	0.010	0.010	1,800,100
2025-01-02	0.010	0.010	0.005	0.010	0.010	1,754,600
2024-12-31	0.005	0.010	0.005	0.010	0.010	1,794,500
2024-12-30	0.010	0.010	0.010	0.010	0.010	1,750,500
2024-12-27	0.005	0.010	0.005	0.010	0.010	6,701,700
2024-12-26	0.005	0.010	0.005	0.010	0.010	511,000
2024-12-24	0.010	0.010	0.010	0.010	0.010	300,100
2024-12-23	0.010	0.010	0.005	0.010	0.010	423,800
2024-12-20	0.005	0.010	0.005	0.010	0.010	845,600
2024-12-19	0.010	0.010	0.005	0.010	0.010	1,223,600
2024-12-18	0.010	0.010	0.005	0.010	0.010	3,812,500
2024-12-17	0.010	0.010	0.005	0.010	0.010	135,500
2024-12-16	0.005	0.010	0.005	0.010	0.010	1,342,700
2024-12-13	0.010	0.010	0.005	0.010	0.010	871,600
2024-12-12	0.010	0.010	0.005	0.010	0.010	543,300
2024-12-11	0.010	0.010	0.005	0.010	0.010	700,500
2024-12-10	0.010	0.010	0.005	0.010	0.010	1,571,200
2024-12-09	0.010	0.010	0.005	0.010	0.010	1,655,000
2024-12-06	0.010	0.010	0.005	0.010	0.010	1,901,200
2024-12-05	0.010	0.010	0.005	0.010	0.010	1,924,800
2024-12-04	0.010	0.010	0.005	0.010	0.010	3,197,600
2024-12-03	0.005	0.010	0.005	0.010	0.010	731,600
2024-12-02	0.005	0.010	0.005	0.010	0.010	613,200
2024-11-29	0.010	0.010	0.005	0.010	0.010	5,967,200
2024-11-28	0.010	0.010	0.005	0.010	0.010	758,600
2024-11-27	0.005	0.010	0.005	0.010	0.010	1,179,400
2024-11-26	0.010	0.010	0.005	0.010	0.010	11,100
2024-11-25	0.005	0.010	0.005	0.010	0.010	1,008,900
2024-11-22	0.010	0.010	0.005	0.010	0.010	4,108,500

← NewerPage 8 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.