PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	1.760	1.810	1.760	1.790	1.718	687,700
2024-03-06	1.750	1.760	1.730	1.750	1.679	291,600
2024-03-05	1.750	1.770	1.720	1.770	1.699	323,100
2024-03-04	1.650	1.750	1.650	1.740	1.670	371,100
2024-03-01	1.610	1.690	1.610	1.680	1.612	155,800
2024-02-29	1.610	1.640	1.590	1.610	1.545	329,800
2024-02-28	1.660	1.660	1.600	1.600	1.536	267,600
2024-02-27	1.680	1.680	1.650	1.680	1.612	107,500
2024-02-26	1.640	1.690	1.640	1.690	1.622	152,700
2024-02-23	1.730	1.730	1.640	1.660	1.593	350,900
2024-02-22	1.740	1.750	1.730	1.730	1.660	71,500
2024-02-21	1.730	1.790	1.730	1.740	1.670	213,500
2024-02-20	1.770	1.770	1.690	1.730	1.660	353,200
2024-02-19	1.830	1.830	1.750	1.750	1.679	217,100
2024-02-16	1.800	1.820	1.760	1.810	1.737	176,000
2024-02-15	1.790	1.840	1.760	1.770	1.699	215,500
2024-02-14	1.800	1.810	1.760	1.780	1.708	170,500
2024-02-13	1.730	1.850	1.730	1.800	1.727	611,700
2024-02-09	1.760	1.760	1.720	1.730	1.660	163,200
2024-02-08	1.720	1.760	1.710	1.760	1.689	213,200
2024-02-07	1.760	1.780	1.710	1.730	1.660	403,800
2024-02-06	1.840	1.840	1.730	1.780	1.708	540,800
2024-02-05	1.670	1.890	1.670	1.850	1.775	1,691,400
2024-02-02	1.690	1.700	1.670	1.690	1.622	213,000
2024-01-31	1.670	1.720	1.670	1.700	1.631	422,600
2024-01-30	1.690	1.720	1.660	1.670	1.603	526,400
2024-01-29	1.630	1.710	1.610	1.650	1.584	1,858,000
2024-01-26	1.510	1.660	1.510	1.600	1.536	1,892,300
2024-01-24	1.480	1.510	1.460	1.510	1.449	817,100
2024-01-23	1.510	1.580	1.470	1.480	1.420	1,631,300
2024-01-22	1.400	1.500	1.390	1.490	1.430	1,081,200
2024-01-19	1.390	1.410	1.390	1.390	1.334	558,600
2024-01-18	1.410	1.430	1.390	1.410	1.353	205,900
2024-01-17	1.400	1.430	1.400	1.430	1.372	719,800
2024-01-16	1.420	1.440	1.400	1.400	1.344	374,900
2024-01-15	1.400	1.430	1.400	1.420	1.363	274,200
2024-01-12	1.370	1.440	1.370	1.400	1.344	908,500
2024-01-11	1.340	1.370	1.340	1.370	1.315	517,700
2024-01-10	1.350	1.350	1.340	1.340	1.286	417,000
2024-01-09	1.330	1.350	1.330	1.350	1.296	461,500
2024-01-08	1.330	1.340	1.330	1.330	1.276	441,100
2024-01-05	1.330	1.340	1.320	1.340	1.286	325,900
2024-01-04	1.320	1.350	1.300	1.330	1.276	672,500
2024-01-03	1.310	1.360	1.310	1.320	1.267	593,800
2024-01-02	1.360	1.360	1.310	1.310	1.257	331,100
2023-12-29	1.320	1.370	1.320	1.370	1.315	659,800
2023-12-28	1.320	1.350	1.310	1.310	1.257	754,700
2023-12-27	1.340	1.350	1.320	1.320	1.267	293,100
2023-12-26	1.340	1.350	1.330	1.350	1.296	585,500
2023-12-22	1.330	1.340	1.310	1.340	1.286	758,300
2023-12-21	1.310	1.330	1.270	1.330	1.276	342,100
2023-12-20	1.310	1.370	1.300	1.320	1.267	664,600
2023-12-19	1.200	1.350	1.200	1.320	1.267	891,000
2023-12-18	1.200	1.200	1.200	1.200	1.152	346,600
2023-12-15	1.200	1.220	1.190	1.200	1.152	880,100
2023-12-14	1.200	1.200	1.180	1.190	1.142	369,000
2023-12-13	1.190	1.210	1.180	1.190	1.142	660,800
2023-12-12	1.210	1.230	1.190	1.200	1.152	597,800
2023-12-11	1.210	1.220	1.200	1.200	1.152	301,700
2023-12-08	1.210	1.230	1.200	1.200	1.152	473,300

← NewerPage 11 of 20 · 1,161 trading daysOlder →

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.