PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	1.210	1.220	1.200	1.200	1.152	450,700
2023-12-06	1.200	1.210	1.200	1.210	1.161	405,300
2023-12-05	1.190	1.210	1.180	1.200	1.152	396,600
2023-12-04	1.190	1.200	1.190	1.190	1.142	232,300
2023-12-01	1.190	1.190	1.180	1.190	1.142	348,100
2023-11-30	1.170	1.190	1.170	1.190	1.142	318,900
2023-11-29	1.190	1.190	1.170	1.190	1.142	178,000
2023-11-28	1.210	1.210	1.180	1.190	1.142	547,600
2023-11-27	1.220	1.220	1.190	1.210	1.161	365,100
2023-11-24	1.210	1.220	1.210	1.220	1.171	148,500
2023-11-23	1.180	1.230	1.180	1.220	1.171	487,800
2023-11-22	1.180	1.210	1.180	1.200	1.152	487,300
2023-11-21	1.240	1.240	1.180	1.200	1.152	197,000
2023-11-20	1.170	1.250	1.160	1.250	1.200	495,800
2023-11-17	1.180	1.190	1.170	1.170	1.123	250,400
2023-11-16	1.160	1.180	1.150	1.180	1.132	72,200
2023-11-15	1.170	1.170	1.170	1.170	1.123	15,600
2023-11-14	1.160	1.200	1.150	1.180	1.132	279,300
2023-11-10	1.180	1.180	1.150	1.150	1.104	46,700
2023-11-09	1.190	1.190	1.190	1.190	1.142	12,000
2023-11-08	1.160	1.200	1.150	1.200	1.152	188,500
2023-11-07	1.190	1.190	1.150	1.190	1.142	164,200
2023-11-06	1.190	1.190	1.190	1.190	1.142	50,000
2023-11-02	1.190	1.200	1.180	1.200	1.152	243,400
2023-11-01	1.190	1.190	1.190	1.190	1.142	2,500
2023-10-31	1.200	1.200	1.180	1.180	1.132	31,800
2023-10-30	1.200	1.200	1.200	1.200	1.152	35,100
2023-10-27	1.190	1.190	1.190	1.190	1.142	31,200
2023-10-26	1.190	1.190	1.190	1.190	1.142	21,000
2023-10-25	1.190	1.190	1.190	1.190	1.142	25,000
2023-10-24	1.200	1.200	1.200	1.200	1.152	25,500
2023-10-23	1.200	1.200	1.170	1.180	1.132	182,400
2023-10-20	1.200	1.210	1.190	1.210	1.161	40,900
2023-10-19	1.190	1.200	1.180	1.190	1.142	50,100
2023-10-18	1.210	1.210	1.190	1.190	1.142	106,700
2023-10-17	1.190	1.220	1.180	1.220	1.171	29,000
2023-10-13	1.230	1.230	1.180	1.220	1.171	162,900
2023-10-12	1.240	1.250	1.230	1.230	1.180	36,300
2023-10-11	1.240	1.240	1.240	1.240	1.190	12,000
2023-10-10	1.250	1.260	1.240	1.250	1.200	36,900
2023-10-09	1.240	1.250	1.230	1.250	1.200	135,300
2023-10-06	1.220	1.250	1.220	1.250	1.200	25,700
2023-10-05	1.230	1.230	1.220	1.220	1.171	23,600
2023-10-04	1.250	1.250	1.220	1.220	1.171	149,900
2023-10-03	1.230	1.250	1.220	1.250	1.200	17,100
2023-10-02	1.260	1.280	1.230	1.240	1.190	99,400
2023-09-29	1.250	1.260	1.250	1.260	1.209	15,100
2023-09-27	1.250	1.250	1.250	1.250	1.200	10,000
2023-09-26	1.240	1.240	1.220	1.230	1.180	32,200
2023-09-25	1.250	1.250	1.240	1.240	1.190	30,800
2023-09-22	1.230	1.250	1.230	1.250	1.200	10,100
2023-09-21	1.230	1.250	1.220	1.250	1.200	264,900
2023-09-20	1.240	1.260	1.230	1.240	1.190	43,700
2023-09-19	1.260	1.260	1.240	1.240	1.190	23,200
2023-09-18	1.250	1.300	1.250	1.260	1.209	228,200
2023-09-14	1.250	1.290	1.220	1.290	1.238	171,600
2023-09-13	1.280	1.290	1.250	1.250	1.200	11,000
2023-09-12	1.280	1.290	1.270	1.280	1.228	40,400
2023-09-11	1.250	1.290	1.240	1.280	1.228	203,000
2023-09-08	1.240	1.260	1.240	1.250	1.200	39,200

← NewerPage 12 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.