PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	1.360	1.360	1.340	1.340	1.276	62,000
2023-05-29	1.390	1.400	1.360	1.370	1.305	166,200
2023-05-26	1.430	1.450	1.340	1.380	1.315	102,200
2023-05-25	1.380	1.380	1.340	1.350	1.286	138,400
2023-05-24	1.380	1.390	1.380	1.380	1.315	165,600
2023-05-23	1.440	1.440	1.380	1.380	1.315	234,600
2023-05-22	1.430	1.470	1.430	1.440	1.372	376,100
2023-05-19	1.420	1.440	1.420	1.430	1.362	191,600
2023-05-18	1.440	1.450	1.430	1.430	1.362	403,100
2023-05-17	1.440	1.450	1.430	1.440	1.372	726,200
2023-05-16	1.410	1.450	1.400	1.440	1.372	718,200
2023-05-15	1.380	1.410	1.360	1.410	1.343	459,900
2023-05-12	1.360	1.380	1.350	1.380	1.315	272,100
2023-05-11	1.310	1.370	1.310	1.360	1.296	614,400
2023-05-10	1.310	1.320	1.310	1.310	1.248	205,900
2023-05-09	1.310	1.320	1.300	1.310	1.248	480,800
2023-05-08	1.310	1.330	1.300	1.310	1.248	554,500
2023-05-05	1.320	1.330	1.300	1.300	1.238	530,500
2023-05-03	1.360	1.360	1.330	1.330	1.267	407,100
2023-05-02	1.490	1.510	1.310	1.320	1.257	1,194,100
2023-04-28	1.430	1.470	1.420	1.470	1.400	946,400
2023-04-27	1.410	1.430	1.410	1.430	1.362	689,000
2023-04-26	1.390	1.420	1.390	1.410	1.343	723,600
2023-04-25	1.380	1.400	1.370	1.400	1.334	785,700
2023-04-20	1.390	1.400	1.370	1.380	1.315	456,300
2023-04-19	1.400	1.410	1.380	1.400	1.334	265,000
2023-04-18	1.400	1.410	1.380	1.400	1.334	344,300
2023-04-17	1.410	1.420	1.400	1.400	1.334	276,500
2023-04-14	1.410	1.430	1.410	1.410	1.343	641,300
2023-04-13	1.390	1.430	1.380	1.410	1.343	1,543,000
2023-04-12	1.380	1.390	1.370	1.390	1.324	474,600
2023-04-11	1.380	1.400	1.380	1.390	1.324	1,043,200
2023-04-10	1.370	1.390	1.370	1.380	1.315	689,900
2023-04-07	1.370	1.390	1.370	1.380	1.315	486,700
2023-04-06	1.350	1.380	1.350	1.370	1.305	1,013,100
2023-04-05	1.340	1.350	1.330	1.350	1.286	739,600
2023-04-04	1.340	1.360	1.330	1.350	1.286	595,500
2023-04-03	1.340	1.340	1.330	1.340	1.276	614,200
2023-03-31	1.350	1.360	1.330	1.340	1.276	692,500
2023-03-30	1.350	1.370	1.350	1.350	1.286	710,500
2023-03-29	1.340	1.360	1.340	1.350	1.286	618,300
2023-03-28	1.330	1.350	1.320	1.350	1.286	672,400
2023-03-27	1.330	1.340	1.330	1.340	1.276	733,800
2023-03-24	1.310	1.330	1.310	1.330	1.267	597,100
2023-03-23	1.310	1.310	1.300	1.310	1.248	591,500
2023-03-22	1.310	1.310	1.300	1.310	1.248	608,400
2023-03-21	1.310	1.320	1.300	1.320	1.257	515,200
2023-03-20	1.320	1.330	1.300	1.320	1.257	741,900
2023-03-17	1.320	1.330	1.310	1.330	1.267	657,300
2023-03-16	1.350	1.360	1.310	1.360	1.296	635,300
2023-03-15	1.330	1.370	1.330	1.350	1.286	766,100
2023-03-14	1.360	1.370	1.330	1.350	1.286	746,100
2023-03-13	1.360	1.370	1.360	1.360	1.296	463,100
2023-03-10	1.370	1.390	1.370	1.370	1.305	763,700
2023-03-09	1.360	1.370	1.360	1.370	1.305	606,000
2023-03-08	1.360	1.370	1.340	1.360	1.296	436,900
2023-03-07	1.350	1.370	1.350	1.370	1.305	836,800
2023-03-06	1.370	1.370	1.350	1.350	1.286	590,600
2023-03-03	1.340	1.370	1.330	1.370	1.305	493,700
2023-03-02	1.350	1.370	1.330	1.340	1.276	1,047,300

← NewerPage 14 of 20 · 1,162 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.