PGF Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	1.380	1.380	1.330	1.350	1.286	495,400
2023-02-28	1.390	1.390	1.380	1.380	1.315	377,500
2023-02-27	1.390	1.400	1.380	1.400	1.334	584,600
2023-02-24	1.400	1.400	1.390	1.400	1.334	334,500
2023-02-23	1.400	1.410	1.380	1.410	1.343	392,900
2023-02-22	1.400	1.410	1.390	1.410	1.343	483,400
2023-02-21	1.400	1.410	1.390	1.410	1.343	426,700
2023-02-20	1.400	1.410	1.400	1.400	1.334	416,600
2023-02-17	1.400	1.400	1.390	1.400	1.334	315,800
2023-02-16	1.400	1.410	1.390	1.400	1.334	354,800
2023-02-15	1.410	1.430	1.400	1.400	1.334	374,700
2023-02-14	1.420	1.430	1.410	1.410	1.343	230,100
2023-02-13	1.410	1.430	1.400	1.400	1.334	568,800
2023-02-10	1.400	1.420	1.400	1.410	1.343	467,700
2023-02-09	1.410	1.410	1.400	1.410	1.343	212,400
2023-02-08	1.410	1.410	1.400	1.410	1.343	324,000
2023-02-07	1.400	1.420	1.400	1.400	1.334	455,000
2023-02-03	1.430	1.430	1.400	1.410	1.343	246,400
2023-02-02	1.430	1.440	1.400	1.400	1.334	470,400
2023-01-31	1.430	1.440	1.410	1.440	1.372	371,300
2023-01-30	1.400	1.430	1.390	1.430	1.362	325,700
2023-01-27	1.410	1.420	1.390	1.410	1.343	407,400
2023-01-26	1.410	1.430	1.410	1.420	1.353	382,100
2023-01-25	1.400	1.420	1.390	1.410	1.343	258,100
2023-01-20	1.370	1.400	1.360	1.400	1.334	349,400
2023-01-19	1.380	1.380	1.360	1.370	1.305	247,500
2023-01-18	1.360	1.380	1.360	1.380	1.315	229,400
2023-01-17	1.370	1.380	1.350	1.370	1.305	279,300
2023-01-16	1.350	1.380	1.350	1.370	1.305	530,100
2023-01-13	1.340	1.360	1.330	1.350	1.286	1,069,600
2023-01-12	1.290	1.350	1.290	1.340	1.276	3,041,000
2023-01-11	1.250	1.290	1.230	1.280	1.219	1,794,900
2023-01-10	1.230	1.240	1.220	1.240	1.181	825,200
2023-01-09	1.220	1.250	1.210	1.220	1.162	1,195,700
2023-01-06	1.300	1.310	1.220	1.220	1.162	1,138,900
2023-01-05	1.300	1.310	1.300	1.310	1.248	735,700
2023-01-04	1.260	1.300	1.260	1.300	1.238	1,257,900
2023-01-03	1.250	1.270	1.240	1.260	1.200	803,900
2022-12-30	1.240	1.250	1.220	1.250	1.191	1,021,100
2022-12-29	1.220	1.240	1.220	1.230	1.172	698,500
2022-12-28	1.220	1.230	1.210	1.220	1.162	613,100
2022-12-27	1.220	1.240	1.210	1.220	1.162	1,033,500
2022-12-23	1.230	1.240	1.230	1.230	1.172	579,000
2022-12-22	1.230	1.240	1.220	1.240	1.181	487,700
2022-12-21	1.190	1.240	1.180	1.240	1.181	1,427,500
2022-12-20	1.180	1.190	1.160	1.180	1.124	925,100
2022-12-19	1.180	1.190	1.160	1.180	1.124	539,300
2022-12-16	1.180	1.190	1.170	1.180	1.124	683,100
2022-12-15	1.130	1.200	1.130	1.180	1.124	1,327,300
2022-12-14	1.130	1.160	1.130	1.130	1.076	531,800
2022-12-13	1.150	1.150	1.120	1.130	1.076	837,700
2022-12-12	1.130	1.160	1.120	1.130	1.076	650,700
2022-12-09	1.160	1.180	1.120	1.130	1.076	858,700
2022-12-08	1.170	1.180	1.160	1.160	1.105	918,100
2022-12-07	1.150	1.160	1.130	1.160	1.105	492,700
2022-12-06	1.140	1.160	1.130	1.130	1.076	1,030,500
2022-12-05	1.120	1.150	1.120	1.140	1.086	918,500
2022-12-02	1.110	1.140	1.100	1.120	1.067	787,500
2022-12-01	1.070	1.130	1.070	1.100	1.048	999,200
2022-11-30	1.070	1.090	1.060	1.070	1.019	931,000

← NewerPage 15 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.