PGF Capital Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.840 | 1.870 | 1.830 | 1.850 | 1.775 | 436,000 |
| 2024-06-06 | 1.870 | 1.880 | 1.840 | 1.850 | 1.775 | 528,500 |
| 2024-06-05 | 1.870 | 1.890 | 1.870 | 1.880 | 1.804 | 319,900 |
| 2024-06-04 | 1.900 | 1.900 | 1.870 | 1.870 | 1.795 | 429,500 |
| 2024-05-31 | 1.910 | 1.930 | 1.900 | 1.900 | 1.823 | 506,200 |
| 2024-05-30 | 1.920 | 1.930 | 1.900 | 1.900 | 1.823 | 307,400 |
| 2024-05-29 | 1.920 | 1.930 | 1.880 | 1.920 | 1.843 | 918,300 |
| 2024-05-28 | 1.930 | 1.930 | 1.900 | 1.920 | 1.843 | 330,100 |
| 2024-05-27 | 1.880 | 1.940 | 1.880 | 1.930 | 1.852 | 565,100 |
| 2024-05-24 | 1.900 | 1.920 | 1.870 | 1.910 | 1.833 | 401,500 |
| 2024-05-23 | 1.910 | 1.920 | 1.880 | 1.900 | 1.823 | 415,200 |
| 2024-05-21 | 1.920 | 1.930 | 1.900 | 1.920 | 1.843 | 390,000 |
| 2024-05-20 | 1.930 | 1.940 | 1.900 | 1.930 | 1.852 | 619,900 |
| 2024-05-17 | 1.920 | 1.940 | 1.910 | 1.940 | 1.862 | 292,400 |
| 2024-05-16 | 1.950 | 1.950 | 1.920 | 1.930 | 1.852 | 505,400 |
| 2024-05-15 | 1.880 | 1.950 | 1.870 | 1.950 | 1.871 | 692,600 |
| 2024-05-14 | 1.850 | 1.930 | 1.850 | 1.880 | 1.804 | 435,600 |
| 2024-05-13 | 1.890 | 1.910 | 1.840 | 1.880 | 1.804 | 289,900 |
| 2024-05-10 | 1.890 | 1.920 | 1.880 | 1.910 | 1.833 | 259,500 |
| 2024-05-09 | 1.880 | 1.900 | 1.860 | 1.900 | 1.823 | 250,300 |
| 2024-05-08 | 1.850 | 1.880 | 1.830 | 1.880 | 1.804 | 299,200 |
| 2024-05-07 | 1.870 | 1.900 | 1.850 | 1.870 | 1.795 | 373,500 |
| 2024-05-06 | 1.890 | 1.900 | 1.870 | 1.870 | 1.795 | 283,200 |
| 2024-05-03 | 1.850 | 1.890 | 1.850 | 1.890 | 1.814 | 299,800 |
| 2024-05-02 | 1.840 | 1.850 | 1.760 | 1.850 | 1.775 | 1,129,100 |
| 2024-04-30 | 1.920 | 1.950 | 1.880 | 1.920 | 1.843 | 199,700 |
| 2024-04-29 | 1.930 | 1.940 | 1.910 | 1.910 | 1.833 | 173,800 |
| 2024-04-26 | 1.910 | 1.940 | 1.890 | 1.930 | 1.852 | 251,600 |
| 2024-04-25 | 1.940 | 1.940 | 1.910 | 1.910 | 1.833 | 90,200 |
| 2024-04-24 | 1.950 | 1.980 | 1.900 | 1.950 | 1.871 | 365,500 |
| 2024-04-23 | 1.900 | 1.950 | 1.900 | 1.950 | 1.871 | 316,200 |
| 2024-04-22 | 1.910 | 1.950 | 1.910 | 1.910 | 1.833 | 196,100 |
| 2024-04-19 | 1.960 | 1.970 | 1.890 | 1.900 | 1.823 | 329,900 |
| 2024-04-18 | 1.860 | 1.960 | 1.860 | 1.960 | 1.881 | 379,000 |
| 2024-04-17 | 1.820 | 1.870 | 1.820 | 1.870 | 1.795 | 248,300 |
| 2024-04-16 | 1.910 | 1.920 | 1.780 | 1.810 | 1.737 | 631,000 |
| 2024-04-15 | 1.990 | 1.990 | 1.910 | 1.910 | 1.833 | 365,600 |
| 2024-04-12 | 1.970 | 2.010 | 1.950 | 1.990 | 1.910 | 609,400 |
| 2024-04-09 | 1.930 | 1.980 | 1.930 | 1.970 | 1.891 | 444,200 |
| 2024-04-08 | 1.910 | 1.970 | 1.890 | 1.930 | 1.852 | 825,100 |
| 2024-04-05 | 1.920 | 1.920 | 1.830 | 1.910 | 1.833 | 438,800 |
| 2024-04-04 | 1.820 | 1.920 | 1.820 | 1.910 | 1.833 | 1,474,300 |
| 2024-04-03 | 1.780 | 1.830 | 1.760 | 1.820 | 1.747 | 748,200 |
| 2024-04-02 | 1.750 | 1.780 | 1.750 | 1.780 | 1.708 | 470,700 |
| 2024-04-01 | 1.730 | 1.770 | 1.730 | 1.750 | 1.679 | 334,800 |
| 2024-03-29 | 1.730 | 1.760 | 1.730 | 1.730 | 1.660 | 369,100 |
| 2024-03-27 | 1.760 | 1.780 | 1.720 | 1.740 | 1.670 | 545,600 |
| 2024-03-26 | 1.750 | 1.770 | 1.720 | 1.760 | 1.689 | 437,600 |
| 2024-03-25 | 1.800 | 1.800 | 1.720 | 1.760 | 1.689 | 346,100 |
| 2024-03-22 | 1.780 | 1.800 | 1.760 | 1.760 | 1.689 | 425,600 |
| 2024-03-21 | 1.770 | 1.800 | 1.770 | 1.790 | 1.718 | 315,600 |
| 2024-03-20 | 1.800 | 1.830 | 1.760 | 1.760 | 1.689 | 484,900 |
| 2024-03-19 | 1.750 | 1.800 | 1.740 | 1.800 | 1.727 | 516,600 |
| 2024-03-18 | 1.770 | 1.780 | 1.750 | 1.760 | 1.689 | 393,600 |
| 2024-03-15 | 1.810 | 1.820 | 1.750 | 1.770 | 1.699 | 394,800 |
| 2024-03-14 | 1.790 | 1.810 | 1.790 | 1.810 | 1.737 | 275,600 |
| 2024-03-13 | 1.800 | 1.830 | 1.780 | 1.780 | 1.708 | 310,300 |
| 2024-03-12 | 1.800 | 1.820 | 1.800 | 1.800 | 1.727 | 385,200 |
| 2024-03-11 | 1.780 | 1.810 | 1.780 | 1.810 | 1.737 | 306,000 |
| 2024-03-08 | 1.780 | 1.820 | 1.740 | 1.780 | 1.708 | 588,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.0350 MYR |
| 2025-07-31 | 0.0100 MYR |
| 2024-11-14 | 0.0200 MYR |
| 2024-07-31 | 0.0150 MYR |
| 2023-07-31 | 0.0100 MYR |
| 2022-11-03 | 0.0100 MYR |
| 2021-02-25 | 0.0100 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.