PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.240	1.260	1.240	1.250	1.200	39,200
2023-09-07	1.220	1.250	1.220	1.250	1.200	60,600
2023-09-06	1.240	1.240	1.230	1.230	1.180	15,600
2023-09-05	1.240	1.270	1.240	1.270	1.219	10,100
2023-09-04	1.240	1.250	1.200	1.250	1.200	74,000
2023-09-01	1.260	1.260	1.240	1.240	1.190	4,200
2023-08-30	1.260	1.260	1.260	1.260	1.209	11,400
2023-08-28	1.250	1.250	1.240	1.250	1.200	22,600
2023-08-25	1.250	1.250	1.240	1.240	1.190	14,600
2023-08-24	1.330	1.330	1.260	1.260	1.209	31,000
2023-08-23	1.270	1.270	1.260	1.260	1.209	14,200
2023-08-22	1.280	1.280	1.270	1.270	1.219	17,700
2023-08-18	1.280	1.280	1.270	1.270	1.219	4,300
2023-08-17	1.300	1.310	1.280	1.300	1.248	166,900
2023-08-14	1.290	1.310	1.280	1.300	1.248	104,300
2023-08-11	1.310	1.310	1.290	1.290	1.238	83,200
2023-08-10	1.330	1.330	1.300	1.310	1.257	17,000
2023-08-09	1.300	1.320	1.300	1.310	1.257	92,600
2023-08-08	1.290	1.310	1.280	1.300	1.248	201,500
2023-08-07	1.270	1.300	1.260	1.290	1.238	76,200
2023-08-04	1.260	1.280	1.250	1.280	1.228	54,900
2023-08-03	1.260	1.260	1.250	1.250	1.200	27,600
2023-08-02	1.300	1.300	1.260	1.260	1.209	14,600
2023-08-01	1.320	1.330	1.270	1.300	1.248	239,200
2023-07-31	1.330	1.340	1.320	1.320	1.267	134,600
2023-07-28	1.340	1.350	1.330	1.350	1.286	550,800
2023-07-27	1.350	1.360	1.340	1.360	1.296	57,700
2023-07-26	1.340	1.350	1.320	1.350	1.286	64,100
2023-07-25	1.350	1.360	1.340	1.350	1.286	68,800
2023-07-24	1.340	1.350	1.330	1.350	1.286	22,200
2023-07-20	1.340	1.370	1.340	1.360	1.296	200,400
2023-07-18	1.260	1.360	1.260	1.350	1.286	475,600
2023-07-17	1.250	1.260	1.250	1.250	1.191	43,300
2023-07-14	1.240	1.250	1.220	1.240	1.181	128,200
2023-07-13	1.230	1.250	1.230	1.250	1.191	51,100
2023-07-12	1.250	1.250	1.240	1.250	1.191	28,500
2023-07-11	1.260	1.270	1.230	1.240	1.181	81,900
2023-07-07	1.260	1.260	1.240	1.240	1.181	84,400
2023-07-05	1.260	1.260	1.260	1.260	1.200	12,200
2023-07-04	1.270	1.270	1.270	1.270	1.210	5,500
2023-07-03	1.270	1.280	1.250	1.270	1.210	70,200
2023-06-30	1.280	1.290	1.270	1.280	1.219	21,200
2023-06-27	1.280	1.280	1.270	1.280	1.219	17,300
2023-06-26	1.270	1.280	1.270	1.280	1.219	22,500
2023-06-23	1.260	1.300	1.260	1.300	1.238	43,500
2023-06-22	1.270	1.290	1.250	1.290	1.229	152,600
2023-06-21	1.260	1.280	1.260	1.280	1.219	50,600
2023-06-20	1.250	1.270	1.250	1.270	1.210	38,600
2023-06-19	1.250	1.260	1.250	1.260	1.200	50,000
2023-06-16	1.240	1.250	1.240	1.250	1.191	63,400
2023-06-15	1.250	1.250	1.250	1.250	1.191	12,900
2023-06-14	1.270	1.270	1.240	1.250	1.191	229,700
2023-06-13	1.290	1.290	1.260	1.270	1.210	34,800
2023-06-12	1.280	1.310	1.280	1.310	1.248	102,100
2023-06-09	1.280	1.290	1.270	1.290	1.229	157,800
2023-06-08	1.270	1.300	1.270	1.280	1.219	159,600
2023-06-06	1.290	1.370	1.240	1.370	1.305	210,200
2023-06-02	1.310	1.310	1.300	1.300	1.238	55,500
2023-06-01	1.320	1.320	1.300	1.310	1.248	29,800
2023-05-31	1.340	1.340	1.330	1.330	1.267	216,500

← NewerPage 13 of 20 · 1,159 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.