Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.010	0.010	0.005	0.010	0.010	940,300
2024-11-20	0.010	0.010	0.005	0.010	0.010	6,795,800
2024-11-19	0.005	0.010	0.005	0.010	0.010	559,200
2024-11-18	0.010	0.010	0.005	0.010	0.010	1,438,200
2024-11-15	0.005	0.010	0.005	0.010	0.010	742,700
2024-11-14	0.005	0.010	0.005	0.010	0.010	2,312,800
2024-11-13	0.005	0.010	0.005	0.010	0.010	956,200
2024-11-12	0.010	0.010	0.005	0.010	0.010	524,100
2024-11-11	0.005	0.010	0.005	0.010	0.010	1,561,900
2024-11-08	0.010	0.010	0.005	0.010	0.010	8,527,400
2024-11-07	0.010	0.010	0.005	0.010	0.010	3,381,900
2024-11-06	0.010	0.010	0.005	0.010	0.010	18,720,400
2024-11-05	0.005	0.010	0.005	0.010	0.010	13,424,300
2024-11-04	0.010	0.010	0.005	0.005	0.005	48,207,398
2024-11-01	0.005	0.010	0.005	0.010	0.010	11,894,000
2024-10-30	0.010	0.010	0.005	0.005	0.005	92,129,508
2024-10-29	0.010	0.010	0.005	0.010	0.010	18,661,699
2024-10-28	0.005	0.010	0.005	0.005	0.005	4,061,600
2024-10-25	0.005	0.010	0.005	0.010	0.010	4,371,100
2024-10-24	0.005	0.010	0.005	0.010	0.010	4,084,300
2024-10-23	0.010	0.010	0.005	0.010	0.010	4,598,600
2024-10-22	0.005	0.010	0.005	0.010	0.010	5,434,400
2024-10-21	0.010	0.010	0.005	0.010	0.010	16,010,700
2024-10-18	0.010	0.010	0.005	0.010	0.010	4,834,300
2024-10-17	0.010	0.010	0.005	0.010	0.010	4,472,300
2024-10-16	0.010	0.010	0.005	0.010	0.010	873,200
2024-10-15	0.010	0.010	0.005	0.005	0.005	52,014,000
2024-10-14	0.005	0.010	0.005	0.010	0.010	4,916,900
2024-10-11	0.005	0.010	0.005	0.005	0.005	985,500
2024-10-10	0.005	0.005	0.005	0.005	0.005	751,900
2024-10-09	0.005	0.005	0.005	0.005	0.005	787,600
2024-10-08	0.005	0.005	0.005	0.005	0.005	4,560,000
2024-10-07	0.005	0.005	0.005	0.005	0.005	9,266,000
2024-10-04	0.005	0.005	0.005	0.005	0.005	18,476,500
2024-10-03	0.005	0.010	0.005	0.005	0.005	14,627,300
2024-10-02	0.005	0.005	0.005	0.005	0.005	18,998,699
2024-10-01	0.005	0.005	0.005	0.005	0.005	739,800
2024-09-30	0.005	0.005	0.005	0.005	0.005	56,023,398
2024-09-27	0.010	0.010	0.005	0.005	0.005	7,150,600
2024-09-26	0.005	0.010	0.005	0.010	0.010	54,144,102
2024-09-25	0.005	0.005	0.005	0.005	0.005	2,090,100
2024-09-24	0.005	0.010	0.005	0.005	0.005	241,700
2024-09-23	0.010	0.010	0.005	0.005	0.005	2,096,300
2024-09-20	0.005	0.005	0.005	0.005	0.005	1,580,000
2024-09-19	0.005	0.005	0.005	0.005	0.005	184,000
2024-09-18	0.005	0.005	0.005	0.005	0.005	2,547,000
2024-09-17	0.005	0.005	0.005	0.005	0.005	700,000
2024-09-13	0.005	0.005	0.005	0.005	0.005	10,000
2024-09-12	0.005	0.005	0.005	0.005	0.005	1,033,300
2024-09-11	0.005	0.005	0.005	0.005	0.005	106,400
2024-09-10	0.005	0.005	0.005	0.005	0.005	410,000
2024-09-09	0.005	0.010	0.005	0.005	0.005	69,177,797
2024-09-06	0.005	0.005	0.005	0.005	0.005	570,000
2024-09-05	0.005	0.005	0.005	0.005	0.005	2,680,100
2024-09-04	0.005	0.005	0.005	0.005	0.005	1,841,100
2024-09-03	0.010	0.010	0.005	0.005	0.005	631,200
2024-09-02	0.005	0.010	0.005	0.010	0.010	2,943,100
2024-08-30	0.005	0.005	0.005	0.005	0.005	626,000
2024-08-29	0.005	0.005	0.005	0.005	0.005	1,227,100
2024-08-28	0.005	0.005	0.005	0.005	0.005	325,000

← NewerPage 9 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.