Pegasus Heights Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.005	0.005	0.005	0.005	0.005	500,000
2026-10-19	0.005	0.005	0.005	0.005	0.005	20,300
2026-10-15	0.005	0.005	0.005	0.005	0.005	14,000
2026-10-14	0.005	0.005	0.005	0.005	0.005	0
2026-10-13	0.005	0.005	0.005	0.005	0.005	0
2026-10-12	0.005	0.005	0.005	0.005	0.005	0
2026-10-09	0.005	0.005	0.005	0.005	0.005	0
2026-10-08	0.005	0.005	0.005	0.005	0.005	0
2026-10-07	0.005	0.005	0.005	0.005	0.005	500,000
2026-10-06	0.005	0.005	0.005	0.005	0.005	50,000
2026-10-05	0.005	0.005	0.005	0.005	0.005	100
2026-10-02	0.005	0.005	0.005	0.005	0.005	0
2026-10-01	0.005	0.005	0.005	0.005	0.005	0
2026-09-30	0.005	0.005	0.005	0.005	0.005	0
2026-09-29	0.005	0.005	0.005	0.005	0.005	100,000
2026-09-28	0.005	0.005	0.005	0.005	0.005	0
2026-09-25	0.005	0.005	0.005	0.005	0.005	269,800
2026-09-24	0.005	0.005	0.005	0.005	0.005	0
2026-09-23	0.005	0.005	0.005	0.005	0.005	0
2026-09-22	0.005	0.005	0.005	0.005	0.005	0
2026-09-21	0.005	0.005	0.005	0.005	0.005	101,000
2026-09-18	0.005	0.005	0.005	0.005	0.005	0
2026-09-17	0.005	0.005	0.005	0.005	0.005	0
2026-09-16	0.005	0.005	0.005	0.005	0.005	0
2026-09-15	0.005	0.005	0.005	0.005	0.005	0
2026-09-14	0.005	0.005	0.005	0.005	0.005	500,000
2026-09-11	0.005	0.005	0.005	0.005	0.005	5,000
2026-09-10	0.005	0.005	0.005	0.005	0.005	7,000
2026-09-09	0.005	0.005	0.005	0.005	0.005	0
2026-09-08	0.005	0.005	0.005	0.005	0.005	0
2026-09-07	0.005	0.005	0.005	0.005	0.005	1,000,000
2026-09-04	0.005	0.005	0.005	0.005	0.005	2,200
2026-09-03	0.005	0.005	0.005	0.005	0.005	100,000
2026-09-02	0.005	0.005	0.005	0.005	0.005	0
2026-09-01	0.005	0.005	0.005	0.005	0.005	300,000
2026-08-31	0.005	0.005	0.005	0.005	0.005	0
2026-08-28	0.005	0.005	0.005	0.005	0.005	113,800
2026-08-27	0.005	0.005	0.005	0.005	0.005	1,820,000
2026-08-26	0.005	0.005	0.005	0.005	0.005	2,797,400
2026-08-25	0.005	0.005	0.005	0.005	0.005	0
2026-08-24	0.005	0.010	0.005	0.005	0.005	4,569,500
2026-08-21	0.005	0.005	0.005	0.005	0.005	4,214,300
2026-08-20	0.005	0.010	0.005	0.010	0.010	12,724,100
2026-08-19	0.005	0.005	0.005	0.005	0.005	14,000
2026-08-18	0.005	0.005	0.005	0.005	0.005	2,630,000
2026-08-17	0.005	0.005	0.005	0.005	0.005	1,811,000
2026-08-14	0.010	0.010	0.005	0.005	0.005	1,085,600
2026-08-13	0.005	0.005	0.005	0.005	0.005	1,250,100
2026-08-12	0.005	0.010	0.005	0.005	0.005	2,427,000
2026-08-11	0.005	0.010	0.005	0.010	0.010	3,284,200
2026-08-10	0.005	0.005	0.005	0.005	0.005	63,519,300
2026-08-07	0.005	0.005	0.005	0.005	0.005	4,530,000
2026-08-06	0.005	0.005	0.005	0.005	0.005	700,000
2026-08-05	0.005	0.005	0.005	0.005	0.005	940,000
2026-08-04	0.005	0.005	0.005	0.005	0.005	1,200,100
2026-08-03	0.005	0.010	0.005	0.005	0.005	692,500
2026-07-31	0.005	0.005	0.005	0.005	0.005	2,192,800
2026-07-30	0.005	0.005	0.005	0.005	0.005	79,402,700
2026-07-29	0.005	0.005	0.005	0.005	0.005	10,129,800
2026-07-28	0.005	0.005	0.005	0.005	0.005	800,700

Page 1 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.